38,860€
-0,61%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 39,09 | 39,77 | 38,53 | 38,86 | -0,38% | - |
| 25.04.2024 | 39,55 | 40,02 | 38,58 | 39,01 | -1,69% | - |
| 24.04.2024 | 39,16 | 40,13 | 38,91 | 39,68 | 1,47% | - |
| 23.04.2024 | 38,54 | 39,68 | 38,27 | 39,10 | 1,43% | - |
| 22.04.2024 | 38,25 | 39,42 | 37,77 | 38,55 | 1,06% | 1.000,00 |
| 19.04.2024 | 38,09 | 38,74 | 37,73 | 38,15 | 0,01% | - |
| 18.04.2024 | 38,40 | 39,15 | 38,13 | 38,14 | -0,50% | - |
| 17.04.2024 | 39,16 | 40,28 | 38,03 | 38,33 | -2,01% | - |
| 16.04.2024 | 39,09 | 40,29 | 38,88 | 39,12 | 0,03% | - |
| 15.04.2024 | 39,33 | 39,70 | 38,69 | 39,11 | -0,34% | - |
| 12.04.2024 | 39,69 | 40,23 | 38,96 | 39,24 | -0,53% | - |
| 11.04.2024 | 39,97 | 40,60 | 39,07 | 39,45 | -1,82% | - |
| 10.04.2024 | 39,98 | 40,50 | 39,34 | 40,18 | 1,82% | - |
| 09.04.2024 | 38,90 | 39,79 | 38,81 | 39,46 | 1,39% | - |
| 08.04.2024 | 40,00 | 41,59 | 38,70 | 38,92 | -2,46% | 53,00 |
| 05.04.2024 | 39,60 | 40,32 | 38,96 | 39,90 | 0,88% | 10,00 |
| 04.04.2024 | 40,42 | 40,75 | 39,32 | 39,55 | -2,16% | - |
| 03.04.2024 | 39,83 | 40,65 | 39,47 | 40,43 | 1,29% | - |
| 02.04.2024 | 40,92 | 40,97 | 39,44 | 39,91 | -1,87% | - |
| 28.03.2024 | 41,20 | 42,84 | 39,97 | 40,67 | -1,24% | - |
| 27.03.2024 | 40,83 | 43,39 | 40,47 | 41,18 | -0,17% | - |
| 26.03.2024 | 40,49 | 44,95 | 40,01 | 41,25 | -0,89% | - |
| 25.03.2024 | 39,44 | 43,48 | 39,08 | 41,62 | 3,97% | - |
| 22.03.2024 | 39,39 | 42,70 | 39,01 | 40,03 | 2,68% | - |
| 21.03.2024 | 39,07 | 40,50 | 38,99 | 38,99 | -1,92% | - |
| 20.03.2024 | 38,78 | 42,24 | 38,25 | 39,75 | -5,74% | - |
| 19.03.2024 | 38,67 | 42,18 | 38,48 | 42,17 | 7,78% | - |
| 18.03.2024 | 39,16 | 42,14 | 38,60 | 39,13 | -2,75% | 400,00 |
| 15.03.2024 | 38,58 | 41,37 | 38,27 | 40,23 | 4,89% | 100,00 |
| 14.03.2024 | 39,49 | 39,94 | 38,16 | 38,36 | -3,12% | - |
| 13.03.2024 | 39,51 | 42,50 | 39,07 | 39,59 | -1,93% | - |
| 12.03.2024 | 39,64 | 42,51 | 39,12 | 40,37 | -0,59% | - |
| 11.03.2024 | 40,17 | 41,02 | 39,34 | 40,61 | 0,93% | 5,00 |
| 08.03.2024 | 40,80 | 41,51 | 40,16 | 40,24 | -1,38% | - |
| 07.03.2024 | 40,57 | 41,25 | 39,95 | 40,80 | 0,41% | - |
| 06.03.2024 | 40,70 | 41,28 | 40,12 | 40,64 | -0,12% | - |
| 05.03.2024 | 40,94 | 41,84 | 40,39 | 40,69 | -1,56% | - |
| 04.03.2024 | 41,89 | 42,88 | 40,82 | 41,33 | -1,43% | - |
| 01.03.2024 | 41,89 | 42,72 | 41,48 | 41,93 | 0,32% | - |
| 29.02.2024 | 42,92 | 43,37 | 41,74 | 41,80 | -2,70% | - |
| 28.02.2024 | 43,75 | 44,13 | 42,72 | 42,96 | -1,74% | - |
| 27.02.2024 | 42,46 | 44,04 | 42,37 | 43,72 | 2,88% | - |
| 26.02.2024 | 41,86 | 42,88 | 41,47 | 42,49 | 1,35% | - |
| 23.02.2024 | 40,67 | 41,97 | 40,61 | 41,93 | 3,16% | - |
| 22.02.2024 | 40,28 | 41,28 | 39,98 | 40,64 | 0,89% | - |
| 21.02.2024 | 41,01 | 45,00 | 39,82 | 40,28 | -1,89% | - |
| 20.02.2024 | 40,99 | 41,72 | 40,50 | 41,06 | -0,04% | 4.698,00 |
| 19.02.2024 | 41,25 | 41,30 | 41,07 | 41,07 | -0,34% | 200,00 |
| 16.02.2024 | 42,02 | 43,20 | 41,21 | 41,21 | -1,90% | 286,00 |
| 15.02.2024 | 45,81 | 46,44 | 41,61 | 42,01 | -8,20% | - |
| 14.02.2024 | 45,35 | 46,17 | 45,04 | 45,77 | 0,83% | - |
| 13.02.2024 | 46,76 | 46,79 | 45,04 | 45,39 | -2,93% | - |
| 12.02.2024 | 47,61 | 48,32 | 45,97 | 46,76 | -1,89% | - |
| 09.02.2024 | 46,35 | 48,35 | 46,30 | 47,66 | 2,73% | - |
| 08.02.2024 | 45,96 | 46,92 | 45,92 | 46,40 | 0,81% | 867,00 |
| 07.02.2024 | 45,68 | 46,36 | 45,16 | 46,02 | 0,74% | - |
| 06.02.2024 | 45,95 | 46,40 | 45,28 | 45,68 | -0,76% | - |
| 05.02.2024 | 46,04 | 46,41 | 45,21 | 46,03 | -0,11% | - |
| 02.02.2024 | 46,89 | 47,06 | 45,44 | 46,08 | -1,72% | - |
| 01.02.2024 | 47,62 | 48,27 | 46,48 | 46,89 | -1,45% | - |
| 31.01.2024 | 47,98 | 48,46 | 47,27 | 47,58 | -0,64% | - |
| 30.01.2024 | 48,02 | 48,28 | 46,85 | 47,88 | -0,28% | - |
| 29.01.2024 | 47,43 | 48,33 | 46,74 | 48,02 | 1,23% | - |
| 26.01.2024 | 47,46 | 48,06 | 46,72 | 47,43 | -0,35% | - |
| 25.01.2024 | 46,60 | 48,08 | 46,35 | 47,60 | 2,40% | - |
| 24.01.2024 | 47,75 | 47,76 | 45,84 | 46,48 | -2,59% | - |
| 23.01.2024 | 46,73 | 47,79 | 45,99 | 47,72 | 1,82% | - |
| 22.01.2024 | 46,80 | 47,97 | 46,40 | 46,86 | 0,61% | - |
| 19.01.2024 | 46,53 | 47,17 | 45,86 | 46,58 | 0,00% | - |
| 18.01.2024 | 47,03 | 47,49 | 46,48 | 46,58 | -1,15% | - |
| 17.01.2024 | 46,84 | 47,53 | 46,06 | 47,12 | 0,36% | 110,00 |
| 16.01.2024 | 48,66 | 48,85 | 46,41 | 46,95 | -3,52% | - |
| 15.01.2024 | 48,85 | 48,87 | 48,56 | 48,66 | -0,49% | - |
| 12.01.2024 | 48,78 | 49,74 | 48,05 | 48,90 | 0,14% | - |
| 11.01.2024 | 47,62 | 48,95 | 46,61 | 48,83 | 2,51% | - |
| 10.01.2024 | 48,34 | 48,84 | 47,32 | 47,64 | -1,62% | - |
| 09.01.2024 | 47,70 | 48,62 | 47,02 | 48,42 | 1,33% | - |
| 08.01.2024 | 46,14 | 47,85 | 45,38 | 47,79 | 3,11% | - |
| 05.01.2024 | 47,08 | 47,17 | 45,44 | 46,35 | -1,43% | - |
| 04.01.2024 | 47,25 | 48,02 | 46,02 | 47,02 | -0,48% | - |
| 03.01.2024 | 48,30 | 48,46 | 47,09 | 47,24 | -2,18% | - |
| 02.01.2024 | 45,88 | 49,61 | 45,84 | 48,30 | 5,76% | - |
| 29.12.2023 | 45,65 | 45,74 | 45,56 | 45,67 | 0,07% | - |
| 28.12.2023 | 45,17 | 45,68 | 44,69 | 45,64 | 1,05% | - |
| 27.12.2023 | 46,50 | 46,75 | 44,78 | 45,16 | -2,76% | - |
| 22.12.2023 | 47,05 | 47,60 | 44,82 | 46,44 | 4,02% | - |
| 21.12.2023 | 44,28 | 45,48 | 44,16 | 44,65 | 1,03% | - |
| 20.12.2023 | 45,89 | 46,15 | 44,13 | 44,19 | -3,54% | - |
| 19.12.2023 | 46,40 | 46,79 | 44,99 | 45,81 | -1,36% | - |
| 18.12.2023 | 45,63 | 46,59 | 44,84 | 46,44 | 1,89% | - |
| 15.12.2023 | 45,39 | 46,96 | 45,07 | 45,58 | 0,55% | - |
| 14.12.2023 | 45,20 | 46,44 | 43,84 | 45,33 | 0,42% | - |
| 13.12.2023 | 45,89 | 46,92 | 44,37 | 45,14 | -1,41% | - |
| 12.12.2023 | 45,65 | 45,90 | 44,79 | 45,79 | 0,21% | - |
| 11.12.2023 | 45,23 | 46,10 | 44,39 | 45,69 | 1,07% | - |
| 08.12.2023 | 45,88 | 46,82 | 44,99 | 45,21 | -1,39% | - |
| 07.12.2023 | 46,36 | 46,77 | 45,57 | 45,84 | -1,22% | - |
| 06.12.2023 | 46,37 | 46,94 | 45,55 | 46,41 | -1,66% | 87,00 |
| 05.12.2023 | 47,29 | 47,55 | 45,94 | 47,19 | -0,68% | - |
| 04.12.2023 | 47,44 | 47,90 | 46,52 | 47,52 | 0,11% | - |