344,900€
-0,58%
Echtzeit-Aktienkurs United Therapeutics Corp.
Bid:
Ask:
Aktienkurse zur United Therapeutics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 344,80 | 347,20 | 341,20 | 345,10 | -0,52% | 49,00 |
| 19.12.2024 | 346,10 | 346,90 | 339,60 | 346,90 | 0,41% | 22,00 |
| 18.12.2024 | 362,40 | 362,40 | 343,70 | 345,50 | -4,98% | 29,00 |
| 17.12.2024 | 356,60 | 363,60 | 353,00 | 363,60 | 3,56% | 56,00 |
| 16.12.2024 | 335,20 | 352,00 | 335,20 | 351,10 | 1,68% | 168,00 |
| 13.12.2024 | 345,40 | 345,40 | 344,30 | 345,30 | 1,77% | 33,00 |
| 12.12.2024 | 342,50 | 344,40 | 338,40 | 339,30 | -2,72% | 72,00 |
| 11.12.2024 | 346,60 | 348,80 | 346,60 | 348,80 | 2,32% | 27,00 |
| 10.12.2024 | 349,70 | 351,70 | 340,90 | 340,90 | -1,53% | 92,00 |
| 09.12.2024 | 352,60 | 352,60 | 345,20 | 346,20 | -0,80% | 43,00 |
| 06.12.2024 | 352,10 | 356,30 | 349,00 | 349,00 | -1,22% | 70,00 |
| 05.12.2024 | 353,70 | 355,30 | 353,30 | 353,30 | 0,40% | 109,00 |
| 04.12.2024 | 354,30 | 354,30 | 351,90 | 351,90 | 0,17% | 10,00 |
| 03.12.2024 | 349,90 | 351,30 | 349,90 | 351,30 | -0,06% | 23,00 |
| 02.12.2024 | 353,00 | 355,20 | 350,30 | 351,50 | 0,89% | 104,00 |
| 29.11.2024 | 365,20 | 365,40 | 348,40 | 348,40 | -4,42% | 215,00 |
| 28.11.2024 | 361,10 | 364,50 | 361,10 | 364,50 | 2,76% | 16,00 |
| 27.11.2024 | 360,10 | 360,10 | 354,70 | 354,70 | -1,50% | 23,00 |
| 26.11.2024 | 354,70 | 360,10 | 350,20 | 360,10 | 2,59% | 56,00 |
| 25.11.2024 | 354,90 | 361,40 | 351,00 | 351,00 | -1,98% | 411,00 |
| 22.11.2024 | 352,80 | 358,90 | 349,30 | 358,10 | 2,39% | 169,00 |
| 21.11.2024 | 348,75 | 350,85 | 341,20 | 349,75 | 1,82% | - |
| 20.11.2024 | 343,20 | 347,00 | 340,10 | 343,50 | 1,06% | 134,00 |
| 19.11.2024 | 337,40 | 341,50 | 335,90 | 339,90 | 0,12% | 297,00 |
| 18.11.2024 | 344,80 | 345,50 | 336,30 | 339,50 | -0,90% | 871,00 |
| 15.11.2024 | 361,10 | 363,50 | 341,50 | 342,60 | -7,90% | 1.610,00 |
| 14.11.2024 | 375,10 | 375,10 | 371,50 | 372,00 | -2,11% | 26,00 |
| 13.11.2024 | 379,80 | 380,00 | 375,80 | 380,00 | 0,26% | 17,00 |
| 12.11.2024 | 374,70 | 382,30 | 374,70 | 379,00 | 0,42% | 112,00 |
| 11.11.2024 | 386,80 | 393,10 | 377,40 | 377,40 | -2,71% | 158,00 |
| 08.11.2024 | 375,50 | 387,90 | 373,40 | 387,90 | 5,21% | 28,00 |
| 07.11.2024 | 374,10 | 375,60 | 368,70 | 368,70 | 0,66% | 38,00 |
| 06.11.2024 | 366,10 | 369,00 | 359,60 | 366,30 | 5,05% | 158,00 |
| 05.11.2024 | 349,60 | 350,60 | 341,30 | 348,70 | 0,98% | 129,00 |
| 04.11.2024 | 341,50 | 347,60 | 340,80 | 345,30 | 0,00% | 288,00 |
| 01.11.2024 | 347,00 | 349,20 | 342,60 | 345,30 | 0,79% | 48,00 |
| 31.10.2024 | 336,30 | 342,60 | 336,30 | 342,60 | 4,13% | 64,00 |
| 30.10.2024 | 326,00 | 330,70 | 319,80 | 329,00 | 1,08% | 65,00 |
| 29.10.2024 | 326,20 | 326,20 | 324,80 | 325,50 | 0,77% | 52,00 |
| 28.10.2024 | 327,30 | 327,30 | 323,00 | 323,00 | 0,25% | 176,00 |
| 25.10.2024 | 321,30 | 328,10 | 321,30 | 322,20 | -1,10% | 301,00 |
| 24.10.2024 | 327,70 | 329,00 | 325,30 | 325,80 | 0,43% | 95,00 |
| 23.10.2024 | 345,10 | 345,10 | 320,00 | 324,40 | -4,73% | 188,00 |
| 22.10.2024 | 342,40 | 342,40 | 340,30 | 340,50 | -0,70% | 92,00 |
| 21.10.2024 | 341,20 | 344,00 | 336,20 | 342,90 | 0,73% | 80,00 |
| 18.10.2024 | 346,80 | 348,90 | 340,40 | 340,40 | -1,50% | 126,00 |
| 17.10.2024 | 343,70 | 348,00 | 340,90 | 345,60 | 1,29% | 124,00 |
| 16.10.2024 | 331,80 | 343,90 | 331,30 | 341,20 | 2,63% | 174,00 |
| 15.10.2024 | 327,45 | 332,80 | 325,85 | 332,45 | 2,01% | - |
| 14.10.2024 | 327,70 | 328,10 | 325,90 | 325,90 | -0,18% | 46,00 |
| 11.10.2024 | 325,30 | 326,50 | 323,80 | 326,50 | 0,99% | 58,00 |
| 10.10.2024 | 321,80 | 323,30 | 321,80 | 323,30 | -0,31% | 36,00 |
| 09.10.2024 | 323,00 | 324,30 | 323,00 | 324,30 | 0,12% | 16,00 |
| 08.10.2024 | 316,90 | 323,90 | 316,90 | 323,90 | 1,09% | 7,00 |
| 07.10.2024 | 326,50 | 326,50 | 319,30 | 320,40 | -0,47% | 201,00 |
| 04.10.2024 | 320,30 | 323,00 | 320,30 | 321,90 | -0,06% | 41,00 |
| 03.10.2024 | 318,90 | 322,10 | 318,90 | 322,10 | 2,22% | 44,00 |
| 02.10.2024 | 321,50 | 321,50 | 313,70 | 315,10 | -2,32% | 13,00 |
| 01.10.2024 | 323,50 | 325,40 | 320,60 | 322,60 | 1,38% | 43,00 |
| 30.09.2024 | 318,70 | 318,70 | 318,20 | 318,20 | -0,81% | 8,00 |
| 27.09.2024 | 322,50 | 322,50 | 320,80 | 320,80 | 0,06% | 20,00 |
| 26.09.2024 | 328,30 | 329,20 | 320,60 | 320,60 | 0,98% | 103,00 |
| 25.09.2024 | 317,50 | 317,50 | 317,50 | 317,50 | -0,78% | 1,00 |
| 24.09.2024 | 318,20 | 320,60 | 315,00 | 320,00 | -0,84% | 281,00 |
| 23.09.2024 | 319,80 | 323,30 | 318,60 | 322,70 | 2,38% | 81,00 |
| 20.09.2024 | 312,00 | 315,20 | 312,00 | 315,20 | 0,35% | 12,00 |
| 19.09.2024 | 311,10 | 314,10 | 310,40 | 314,10 | 1,52% | 67,00 |
| 18.09.2024 | 309,40 | 309,40 | 309,40 | 309,40 | -1,12% | 7,00 |
| 17.09.2024 | 309,30 | 312,90 | 309,30 | 312,90 | 1,59% | 12,00 |
| 16.09.2024 | 307,40 | 308,00 | 305,60 | 308,00 | -0,29% | 102,00 |
| 13.09.2024 | 309,80 | 309,80 | 308,90 | 308,90 | -0,77% | 8,00 |
| 12.09.2024 | 314,00 | 314,00 | 311,30 | 311,30 | -0,70% | 16,00 |
| 11.09.2024 | 309,90 | 313,50 | 309,90 | 313,50 | 0,67% | 16,00 |
| 10.09.2024 | 313,80 | 315,40 | 311,40 | 311,40 | -1,30% | 46,00 |
| 09.09.2024 | 316,10 | 317,00 | 313,20 | 315,50 | 0,16% | 152,00 |
| 06.09.2024 | 320,20 | 320,20 | 315,00 | 315,00 | -0,94% | 183,00 |
| 05.09.2024 | 317,00 | 318,00 | 317,00 | 318,00 | 0,06% | 16,00 |
| 04.09.2024 | 315,80 | 317,80 | 315,80 | 317,80 | -1,37% | 20,00 |
| 03.09.2024 | 326,90 | 329,00 | 322,20 | 322,20 | -2,69% | 77,00 |
| 02.09.2024 | 328,80 | 331,10 | 326,60 | 331,10 | 0,91% | 12,00 |
| 30.08.2024 | 328,30 | 328,30 | 326,40 | 328,10 | 0,95% | 13,00 |
| 29.08.2024 | 324,00 | 330,30 | 324,00 | 325,00 | -0,28% | 182,00 |
| 28.08.2024 | 324,80 | 327,60 | 324,80 | 325,90 | 4,39% | 56,00 |
| 27.08.2024 | 311,90 | 312,20 | 307,40 | 312,20 | -0,10% | 319,00 |
| 26.08.2024 | 313,50 | 317,10 | 311,90 | 312,50 | 0,39% | 933,00 |
| 23.08.2024 | 315,60 | 315,60 | 310,50 | 311,30 | -0,10% | 1.518,00 |
| 22.08.2024 | 315,70 | 315,70 | 311,60 | 311,60 | -1,24% | 21,00 |
| 21.08.2024 | 310,30 | 315,90 | 310,20 | 315,50 | 0,45% | 334,00 |
| 20.08.2024 | 314,00 | 315,40 | 307,80 | 314,10 | 0,54% | 173,00 |
| 19.08.2024 | 288,80 | 313,90 | 288,80 | 312,40 | 6,73% | 23,00 |
| 16.08.2024 | 292,70 | 292,70 | 292,60 | 292,70 | -0,27% | 55,00 |
| 15.08.2024 | 296,90 | 296,90 | 293,50 | 293,50 | -0,20% | 12,00 |
| 14.08.2024 | 294,10 | 294,10 | 294,10 | 294,10 | 0,72% | 3,00 |
| 13.08.2024 | 308,40 | 308,40 | 292,00 | 292,00 | -4,03% | 63,00 |
| 12.08.2024 | 302,75 | 308,30 | 299,15 | 304,25 | 0,41% | - |
| 09.08.2024 | 303,00 | 303,00 | 303,00 | 303,00 | 1,10% | 80,00 |
| 08.08.2024 | 292,80 | 302,00 | 292,80 | 299,70 | 0,54% | 22,00 |
| 07.08.2024 | 297,60 | 298,10 | 297,60 | 298,10 | -0,10% | 3,00 |
| 06.08.2024 | 300,40 | 305,10 | 298,40 | 298,40 | 1,29% | 74,00 |
| 05.08.2024 | 281,90 | 294,60 | 281,90 | 294,60 | -0,24% | 66,00 |