218,600€
0,51%
Echtzeit-Aktienkurs United Therapeutics Corp
Bid:
Ask:
Aktienkurse zur United Therapeutics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 222,40 | 223,05 | 219,20 | 220,70 | 1,47% | - |
| 25.04.2024 | 217,50 | 217,50 | 217,50 | 217,50 | -3,23% | 1,00 |
| 24.04.2024 | 220,85 | 225,55 | 215,90 | 224,75 | 1,24% | - |
| 23.04.2024 | 220,20 | 222,00 | 220,20 | 222,00 | 0,34% | 51,00 |
| 22.04.2024 | 224,65 | 225,25 | 220,50 | 221,25 | -0,34% | - |
| 19.04.2024 | 222,00 | 222,00 | 222,00 | 222,00 | 0,86% | 5,00 |
| 18.04.2024 | 220,10 | 220,10 | 220,10 | 220,10 | 0,32% | 2,00 |
| 17.04.2024 | 217,40 | 223,50 | 217,40 | 219,40 | 0,05% | - |
| 16.04.2024 | 221,05 | 224,25 | 217,05 | 219,30 | -1,04% | - |
| 15.04.2024 | 220,50 | 221,60 | 218,50 | 221,60 | 0,50% | 176,00 |
| 12.04.2024 | 220,50 | 220,50 | 220,50 | 220,50 | -1,74% | 5,00 |
| 11.04.2024 | 223,30 | 224,40 | 223,20 | 224,40 | 2,33% | 14,00 |
| 10.04.2024 | 218,60 | 221,80 | 215,80 | 219,30 | 0,60% | - |
| 09.04.2024 | 218,55 | 219,00 | 216,55 | 218,00 | -0,14% | - |
| 08.04.2024 | 217,00 | 218,30 | 217,00 | 218,30 | 0,51% | 21,00 |
| 05.04.2024 | 215,80 | 217,20 | 215,80 | 217,20 | 2,45% | 6,00 |
| 04.04.2024 | 212,60 | 212,60 | 212,00 | 212,00 | -0,33% | 12,00 |
| 03.04.2024 | 212,70 | 212,70 | 212,70 | 212,70 | -0,33% | 11,00 |
| 02.04.2024 | 213,80 | 213,80 | 211,00 | 213,40 | -0,70% | 61,00 |
| 28.03.2024 | 222,80 | 225,90 | 214,90 | 214,90 | -4,36% | 15,00 |
| 27.03.2024 | 223,50 | 224,70 | 223,50 | 224,70 | -0,09% | 39,00 |
| 26.03.2024 | 229,10 | 231,00 | 224,90 | 224,90 | 0,31% | 130,00 |
| 25.03.2024 | 218,30 | 228,00 | 218,30 | 224,20 | 2,47% | 146,00 |
| 22.03.2024 | 217,85 | 220,55 | 215,95 | 218,80 | 0,14% | - |
| 21.03.2024 | 218,50 | 218,50 | 218,50 | 218,50 | 0,97% | 52,00 |
| 20.03.2024 | 216,50 | 216,50 | 216,40 | 216,40 | 1,60% | 26,00 |
| 19.03.2024 | 213,00 | 213,00 | 213,00 | 213,00 | -1,32% | 19,00 |
| 18.03.2024 | 217,45 | 219,10 | 210,55 | 215,85 | -1,08% | - |
| 15.03.2024 | 219,40 | 219,90 | 218,20 | 218,20 | 0,51% | 16,00 |
| 14.03.2024 | 219,60 | 219,60 | 217,10 | 217,10 | -2,56% | 35,00 |
| 13.03.2024 | 222,80 | 222,80 | 222,80 | 222,80 | -1,89% | 10,00 |
| 12.03.2024 | 228,50 | 228,50 | 226,70 | 227,10 | 0,35% | 7,00 |
| 11.03.2024 | 226,30 | 226,30 | 226,30 | 226,30 | 3,38% | 10,00 |
| 08.03.2024 | 220,40 | 222,20 | 218,90 | 218,90 | -0,77% | 68,00 |
| 07.03.2024 | 217,80 | 221,00 | 215,20 | 220,60 | 2,22% | 125,00 |
| 06.03.2024 | 212,50 | 216,50 | 210,80 | 215,80 | 1,94% | - |
| 05.03.2024 | 211,70 | 211,70 | 211,70 | 211,70 | 0,62% | 9,00 |
| 04.03.2024 | 212,60 | 213,40 | 205,00 | 210,40 | -3,75% | 504,00 |
| 01.03.2024 | 210,50 | 218,60 | 208,10 | 218,60 | 4,79% | 80,00 |
| 29.02.2024 | 208,60 | 208,60 | 208,60 | 208,60 | 0,58% | 15,00 |
| 28.02.2024 | 207,40 | 207,40 | 207,40 | 207,40 | -1,33% | 5,00 |
| 27.02.2024 | 204,40 | 210,20 | 204,40 | 210,20 | 2,09% | 52,00 |
| 26.02.2024 | 209,70 | 209,70 | 205,90 | 205,90 | 1,93% | 17,00 |
| 23.02.2024 | 202,00 | 202,00 | 202,00 | 202,00 | 0,99% | 1,00 |
| 22.02.2024 | 205,40 | 206,65 | 199,02 | 200,02 | 0,69% | - |
| 21.02.2024 | 198,65 | 198,65 | 198,65 | 198,65 | -0,08% | 15,00 |
| 20.02.2024 | 198,80 | 198,80 | 198,80 | 198,80 | -0,51% | 5,00 |
| 19.02.2024 | 199,33 | 199,98 | 199,18 | 199,83 | 0,06% | - |
| 16.02.2024 | 199,10 | 200,40 | 199,10 | 199,70 | 0,18% | 23,00 |
| 15.02.2024 | 201,60 | 201,60 | 199,35 | 199,35 | 0,13% | 8,00 |
| 14.02.2024 | 199,10 | 199,10 | 199,10 | 199,10 | -1,04% | 15,00 |
| 13.02.2024 | 200,55 | 202,15 | 197,68 | 201,20 | 1,39% | - |
| 12.02.2024 | 198,00 | 198,45 | 195,70 | 198,45 | 1,12% | 52,00 |
| 09.02.2024 | 195,65 | 196,25 | 195,65 | 196,25 | 1,26% | 4,00 |
| 08.02.2024 | 194,15 | 195,05 | 193,80 | 193,80 | -2,37% | 30,00 |
| 07.02.2024 | 200,80 | 200,80 | 198,50 | 198,50 | -0,30% | 7,00 |
| 06.02.2024 | 195,40 | 199,10 | 195,40 | 199,10 | 0,38% | 55,00 |
| 05.02.2024 | 196,45 | 199,15 | 196,45 | 198,35 | 0,03% | 22,00 |
| 02.02.2024 | 199,00 | 199,00 | 198,30 | 198,30 | -0,50% | 11,00 |
| 01.02.2024 | 201,00 | 201,00 | 198,25 | 199,30 | -0,05% | 32,00 |
| 31.01.2024 | 198,65 | 199,40 | 198,65 | 199,40 | 0,81% | 6,00 |
| 30.01.2024 | 198,85 | 198,85 | 197,80 | 197,80 | -1,84% | 15,00 |
| 29.01.2024 | 201,50 | 201,50 | 201,50 | 201,50 | 0,70% | 40,00 |
| 26.01.2024 | 200,10 | 200,10 | 200,10 | 200,10 | -0,69% | 9,00 |
| 25.01.2024 | 199,65 | 201,50 | 199,65 | 201,50 | 0,55% | 27,00 |
| 24.01.2024 | 200,40 | 200,40 | 200,40 | 200,40 | -0,60% | 8,00 |
| 23.01.2024 | 199,60 | 201,60 | 197,90 | 201,60 | 1,38% | 56,00 |
| 22.01.2024 | 199,40 | 199,65 | 198,85 | 198,85 | -1,46% | 130,00 |
| 19.01.2024 | 201,30 | 201,80 | 201,30 | 201,80 | 0,49% | 5,00 |
| 18.01.2024 | 204,30 | 206,40 | 199,65 | 200,83 | -1,22% | - |
| 17.01.2024 | 203,30 | 203,30 | 203,30 | 203,30 | 0,62% | 10,00 |
| 16.01.2024 | 198,90 | 203,70 | 198,27 | 202,05 | 0,27% | - |
| 15.01.2024 | 201,50 | 201,50 | 201,50 | 201,50 | -1,13% | 2,00 |
| 12.01.2024 | 200,27 | 205,75 | 200,05 | 203,80 | 0,99% | - |
| 11.01.2024 | 201,70 | 201,80 | 201,70 | 201,80 | -0,10% | 10,00 |
| 10.01.2024 | 205,40 | 209,00 | 201,65 | 202,00 | -1,66% | - |
| 09.01.2024 | 205,40 | 205,40 | 205,40 | 205,40 | -2,24% | 3,00 |
| 08.01.2024 | 210,60 | 211,00 | 206,30 | 210,10 | 0,72% | 12,00 |
| 05.01.2024 | 209,40 | 209,40 | 207,00 | 208,60 | 0,53% | 36,00 |
| 04.01.2024 | 207,50 | 207,50 | 207,50 | 207,50 | -0,48% | 5,00 |
| 03.01.2024 | 207,60 | 208,50 | 207,60 | 208,50 | 1,21% | 20,00 |
| 02.01.2024 | 201,00 | 206,00 | 201,00 | 206,00 | 4,70% | 17,00 |
| 29.12.2023 | 197,15 | 197,25 | 196,75 | 196,75 | -1,40% | 26,00 |
| 28.12.2023 | 196,10 | 199,55 | 194,35 | 199,55 | 3,26% | 138,00 |
| 27.12.2023 | 195,45 | 195,45 | 192,95 | 193,25 | -2,94% | 88,00 |
| 22.12.2023 | 199,10 | 199,10 | 199,10 | 199,10 | -0,45% | 5,00 |
| 21.12.2023 | 206,30 | 206,30 | 200,00 | 200,00 | -4,53% | 91,00 |
| 20.12.2023 | 217,80 | 217,80 | 208,00 | 209,50 | -6,39% | 140,00 |
| 19.12.2023 | 223,80 | 223,80 | 223,80 | 223,80 | -0,04% | 3,00 |
| 18.12.2023 | 224,60 | 225,00 | 223,90 | 223,90 | -4,11% | 24,00 |
| 15.12.2023 | 233,50 | 233,50 | 233,50 | 233,50 | 1,21% | 1,00 |
| 14.12.2023 | 235,90 | 235,90 | 230,50 | 230,70 | -1,03% | 62,00 |
| 13.12.2023 | 233,85 | 236,25 | 231,70 | 233,10 | 1,17% | - |
| 12.12.2023 | 230,40 | 230,40 | 230,40 | 230,40 | 2,72% | 2,00 |
| 11.12.2023 | 224,50 | 224,50 | 224,30 | 224,30 | 0,13% | 54,00 |
| 08.12.2023 | 224,10 | 227,85 | 223,05 | 224,00 | 0,86% | - |
| 07.12.2023 | 222,10 | 222,10 | 222,10 | 222,10 | -0,45% | 17,00 |
| 06.12.2023 | 223,40 | 223,40 | 223,10 | 223,10 | 0,75% | 67,00 |
| 05.12.2023 | 220,70 | 222,15 | 217,95 | 221,45 | -0,74% | - |
| 04.12.2023 | 219,10 | 223,10 | 217,90 | 223,10 | 1,46% | 66,00 |