4,500€
17,80%
Echtzeit-Aktienkurs Ironwood Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ironwood Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 4,00 | 4,48 | 3,72 | 4,48 | 17,28% | 2.914,00 |
| 20.01.2026 | 3,90 | 3,90 | 3,82 | 3,82 | -2,55% | 280,00 |
| 19.01.2026 | 3,92 | 3,92 | 3,92 | 3,92 | -2,00% | 729,00 |
| 16.01.2026 | 3,98 | 4,12 | 3,98 | 4,00 | 0,50% | 2.419,00 |
| 15.01.2026 | 3,82 | 3,98 | 3,82 | 3,98 | -1,49% | 993,00 |
| 14.01.2026 | 4,04 | 4,12 | 3,94 | 4,04 | 4,66% | 12.327,00 |
| 13.01.2026 | 3,82 | 3,94 | 3,82 | 3,86 | -0,52% | 1.277,00 |
| 12.01.2026 | 3,58 | 3,92 | 3,50 | 3,88 | 10,86% | 3.559,00 |
| 09.01.2026 | 3,36 | 3,52 | 3,36 | 3,50 | 1,74% | 1.405,00 |
| 08.01.2026 | 3,64 | 3,64 | 3,44 | 3,44 | -4,44% | 13.770,00 |
| 07.01.2026 | 3,74 | 3,74 | 3,44 | 3,60 | -3,74% | 2.799,00 |
| 06.01.2026 | 4,00 | 4,14 | 3,52 | 3,74 | -5,56% | 11.316,00 |
| 05.01.2026 | 3,86 | 4,22 | 3,78 | 3,96 | 10,00% | 29.842,00 |
| 02.01.2026 | 3,54 | 4,90 | 3,54 | 3,60 | 30,43% | 34.627,00 |
| 30.12.2025 | 2,72 | 2,79 | 2,72 | 2,76 | -1,43% | - |
| 29.12.2025 | 2,78 | 2,80 | 2,78 | 2,80 | 0,72% | 8,00 |
| 23.12.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -1,42% | 36,00 |
| 22.12.2025 | 2,62 | 2,82 | 2,62 | 2,82 | 0,71% | 1.153,00 |
| 19.12.2025 | 2,72 | 2,80 | 2,50 | 2,80 | -2,78% | 12.634,00 |
| 18.12.2025 | 2,90 | 2,90 | 2,88 | 2,88 | -0,35% | 80,00 |
| 17.12.2025 | 3,08 | 3,08 | 2,87 | 2,89 | -3,99% | - |
| 16.12.2025 | 3,08 | 3,08 | 2,93 | 3,01 | -0,99% | - |
| 15.12.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -5,00% | 2.000,00 |
| 12.12.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -0,62% | 7,00 |
| 11.12.2025 | 3,30 | 3,30 | 3,12 | 3,22 | 2,55% | 2.056,00 |
| 10.12.2025 | 3,14 | 3,34 | 3,14 | 3,14 | 3,29% | 340,00 |
| 09.12.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 1,33% | 7,00 |
| 08.12.2025 | 3,04 | 3,04 | 2,80 | 3,00 | -4,46% | 2.797,00 |
| 05.12.2025 | 3,12 | 3,20 | 3,12 | 3,14 | 4,67% | 1.750,00 |
| 04.12.2025 | 3,06 | 3,18 | 3,00 | 3,00 | -0,33% | 1.743,00 |
| 03.12.2025 | 3,00 | 3,07 | 2,93 | 3,01 | 3,08% | - |
| 02.12.2025 | 2,96 | 3,18 | 2,90 | 2,92 | -7,59% | 7.151,00 |
| 01.12.2025 | 3,30 | 3,30 | 2,92 | 3,16 | 1,94% | 13.550,00 |
| 28.11.2025 | 3,32 | 3,36 | 2,96 | 3,10 | -9,36% | 2.329,00 |
| 27.11.2025 | 3,42 | 3,42 | 3,30 | 3,42 | 1,79% | 41,00 |
| 26.11.2025 | 2,64 | 3,38 | 2,64 | 3,36 | 25,37% | 487,00 |
| 25.11.2025 | 2,94 | 2,94 | 2,68 | 2,68 | -4,29% | 53,00 |
| 24.11.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 2,94% | 100,00 |
| 21.11.2025 | 2,70 | 2,72 | 2,70 | 2,72 | 0,00% | 2.220,00 |
| 20.11.2025 | 2,80 | 2,84 | 2,72 | 2,72 | 3,03% | 1.702,00 |
| 19.11.2025 | 2,50 | 2,72 | 2,50 | 2,64 | -2,22% | 5.726,00 |
| 18.11.2025 | 2,58 | 2,70 | 2,58 | 2,70 | 3,85% | 2.100,00 |
| 17.11.2025 | 2,70 | 2,70 | 2,60 | 2,60 | -5,11% | 731,00 |
| 14.11.2025 | 2,88 | 3,02 | 2,74 | 2,74 | -8,05% | 3.065,00 |
| 13.11.2025 | 2,76 | 3,06 | 2,68 | 2,98 | 8,76% | 7.984,00 |
| 12.11.2025 | 2,56 | 2,76 | 2,46 | 2,74 | 8,73% | 15.035,00 |
| 11.11.2025 | 2,22 | 2,58 | 2,02 | 2,52 | 14,55% | 29.806,00 |
| 10.11.2025 | 1,73 | 2,54 | 1,65 | 2,20 | 15,79% | 23.059,00 |
| 07.11.2025 | 1,82 | 2,00 | 1,82 | 1,90 | 6,15% | 850,00 |
| 06.11.2025 | 1,83 | 1,83 | 1,72 | 1,79 | -5,79% | 5.408,00 |
| 05.11.2025 | 1,68 | 1,93 | 1,68 | 1,90 | 23,38% | 7.978,00 |
| 04.11.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -10,47% | 63,00 |
| 03.11.2025 | 1,58 | 1,72 | 1,57 | 1,72 | 5,52% | 1.790,00 |
| 31.10.2025 | 1,55 | 1,63 | 1,47 | 1,63 | 21,64% | 390,00 |
| 30.10.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -4,29% | 7,00 |
| 29.10.2025 | 1,33 | 1,40 | 1,33 | 1,40 | 1,45% | 888,00 |
| 28.10.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 1,47% | 750,00 |
| 27.10.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | 2,00 |
| 24.10.2025 | 1,40 | 1,40 | 1,37 | 1,37 | -1,08% | 6.465,00 |
| 23.10.2025 | 1,35 | 1,41 | 1,33 | 1,39 | 2,59% | - |
| 22.10.2025 | 1,35 | 1,36 | 1,30 | 1,35 | 2,27% | - |
| 21.10.2025 | 1,30 | 1,36 | 1,30 | 1,32 | 5,60% | 2.748,00 |
| 17.10.2025 | 1,29 | 1,29 | 1,25 | 1,25 | -3,85% | 4.791,00 |
| 16.10.2025 | 1,42 | 1,46 | 1,30 | 1,30 | -1,52% | 1.511,00 |
| 15.10.2025 | 1,25 | 1,32 | 1,25 | 1,32 | 0,00% | 1.018,00 |
| 14.10.2025 | 1,30 | 1,32 | 1,24 | 1,32 | 1,54% | 1.604,00 |
| 13.10.2025 | 1,41 | 1,41 | 1,30 | 1,30 | -5,80% | 4.118,00 |
| 10.10.2025 | 1,59 | 1,67 | 1,38 | 1,38 | -3,50% | 8.090,00 |
| 09.10.2025 | 1,45 | 1,45 | 1,43 | 1,43 | 7,52% | 120,00 |
| 08.10.2025 | 1,31 | 1,38 | 1,31 | 1,33 | 9,92% | - |
| 07.10.2025 | 1,24 | 1,30 | 1,21 | 1,21 | -3,20% | 1.400,00 |
| 06.10.2025 | 1,28 | 1,37 | 1,25 | 1,25 | 3,31% | 4.521,00 |
| 03.10.2025 | 1,40 | 1,43 | 1,21 | 1,21 | -3,20% | 7.646,00 |
| 02.10.2025 | 1,27 | 1,32 | 1,22 | 1,25 | 0,81% | 2.442,00 |
| 01.10.2025 | 1,08 | 1,30 | 1,08 | 1,24 | 4,20% | 4.081,00 |
| 30.09.2025 | 1,18 | 1,22 | 1,18 | 1,19 | -2,46% | 3.231,00 |
| 29.09.2025 | 1,21 | 1,22 | 1,21 | 1,22 | 2,52% | 3.524,00 |
| 26.09.2025 | 1,09 | 1,19 | 1,09 | 1,19 | 3,48% | 8.519,00 |
| 25.09.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 5,50% | 8,00 |
| 24.09.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -11,38% | 600,00 |
| 23.09.2025 | 1,23 | 1,28 | 1,21 | 1,23 | 2,50% | - |
| 22.09.2025 | 1,22 | 1,22 | 1,18 | 1,20 | -6,25% | 1.309,00 |
| 19.09.2025 | 1,24 | 1,28 | 1,23 | 1,28 | 8,47% | 16,00 |
| 18.09.2025 | 1,09 | 1,21 | 1,09 | 1,18 | 3,51% | - |
| 17.09.2025 | 1,07 | 1,14 | 1,06 | 1,14 | 5,56% | 1.045,00 |
| 16.09.2025 | 1,10 | 1,10 | 1,08 | 1,08 | -2,70% | 99,00 |
| 15.09.2025 | 1,09 | 1,15 | 1,09 | 1,11 | 2,78% | 233,00 |
| 12.09.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 3,85% | 5,00 |
| 11.09.2025 | 0,96 | 1,04 | 0,96 | 1,04 | 13,66% | 146,00 |
| 10.09.2025 | 0,97 | 0,97 | 0,92 | 0,92 | -2,66% | 10.011,00 |
| 09.09.2025 | 0,94 | 0,94 | 0,94 | 0,94 | -3,59% | 15,00 |
| 08.09.2025 | 0,97 | 1,01 | 0,97 | 0,98 | -0,76% | 455,00 |
| 05.09.2025 | 0,94 | 0,98 | 0,93 | 0,98 | 1,81% | - |
| 04.09.2025 | 1,04 | 1,04 | 0,88 | 0,97 | -8,10% | 15.647,00 |
| 03.09.2025 | 1,14 | 1,15 | 1,05 | 1,05 | -5,41% | 1.166,00 |
| 02.09.2025 | 1,14 | 1,18 | 1,11 | 1,11 | -2,63% | 15.108,00 |
| 01.09.2025 | 1,14 | 1,14 | 1,11 | 1,14 | 1,79% | 62,00 |
| 29.08.2025 | 1,14 | 1,14 | 1,11 | 1,12 | -0,88% | 1.716,00 |
| 28.08.2025 | 1,10 | 1,14 | 1,09 | 1,13 | 0,89% | 5.771,00 |
| 27.08.2025 | 1,08 | 1,12 | 1,08 | 1,12 | 5,66% | 296,00 |