39,400€
0,99%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 39,23 | 39,63 | 38,64 | 39,37 | 0,90% | 34,00 |
| 03.05.2024 | 40,39 | 40,71 | 38,96 | 39,02 | -2,74% | 200,00 |
| 02.05.2024 | 40,11 | 40,70 | 39,91 | 40,12 | 3,68% | 1,00 |
| 30.04.2024 | 39,21 | 39,27 | 38,65 | 38,69 | -1,09% | 218,00 |
| 29.04.2024 | 38,90 | 39,57 | 38,76 | 39,12 | 0,58% | 52,00 |
| 26.04.2024 | 39,09 | 39,62 | 38,69 | 38,89 | -0,23% | 50,00 |
| 25.04.2024 | 39,56 | 40,02 | 38,74 | 38,98 | -1,75% | 80,00 |
| 24.04.2024 | 39,16 | 39,94 | 38,99 | 39,68 | 1,41% | 15,00 |
| 23.04.2024 | 38,54 | 39,51 | 38,40 | 39,13 | 1,43% | 40,00 |
| 22.04.2024 | 38,25 | 39,25 | 38,14 | 38,58 | 1,05% | 112,00 |
| 19.04.2024 | 38,10 | 38,57 | 37,92 | 38,18 | -0,39% | 554,00 |
| 18.04.2024 | 38,40 | 38,97 | 38,25 | 38,33 | -0,07% | 629,00 |
| 17.04.2024 | 39,16 | 39,23 | 38,23 | 38,35 | -1,87% | 100,00 |
| 16.04.2024 | 39,08 | 39,54 | 39,01 | 39,08 | -0,14% | - |
| 15.04.2024 | 39,33 | 39,58 | 38,85 | 39,14 | -0,25% | 3,00 |
| 12.04.2024 | 39,69 | 40,03 | 38,99 | 39,24 | -0,73% | - |
| 11.04.2024 | 39,97 | 40,67 | 39,24 | 39,53 | -1,18% | 180,00 |
| 10.04.2024 | 39,93 | 40,50 | 39,50 | 40,00 | 1,24% | 215,00 |
| 09.04.2024 | 38,90 | 39,59 | 38,80 | 39,51 | 1,50% | - |
| 08.04.2024 | 41,00 | 41,59 | 38,89 | 38,92 | -2,36% | 92,00 |
| 05.04.2024 | 39,60 | 40,02 | 39,17 | 39,86 | 0,82% | 40,00 |
| 04.04.2024 | 40,43 | 40,65 | 39,53 | 39,54 | -2,14% | 5,00 |
| 03.04.2024 | 39,83 | 40,46 | 39,62 | 40,40 | 1,11% | 20,00 |
| 02.04.2024 | 40,92 | 41,09 | 39,64 | 39,96 | -0,68% | 35,00 |
| 28.03.2024 | 41,20 | 41,61 | 40,14 | 40,23 | -2,44% | 251,00 |
| 27.03.2024 | 40,84 | 41,43 | 40,65 | 41,24 | 1,08% | 30,00 |
| 26.03.2024 | 40,49 | 41,30 | 40,22 | 40,80 | 0,72% | 15,00 |
| 25.03.2024 | 39,45 | 40,58 | 39,25 | 40,51 | 2,48% | 39,00 |
| 22.03.2024 | 39,39 | 39,69 | 39,18 | 39,53 | 0,46% | 53,00 |
| 21.03.2024 | 39,22 | 40,29 | 39,22 | 39,35 | 0,50% | - |
| 20.03.2024 | 38,78 | 39,26 | 38,20 | 39,15 | 0,97% | 551,00 |
| 19.03.2024 | 38,67 | 39,27 | 38,53 | 38,78 | 0,35% | 233,00 |
| 18.03.2024 | 39,13 | 39,27 | 38,62 | 38,64 | -1,11% | 155,00 |
| 15.03.2024 | 38,57 | 39,16 | 38,42 | 39,08 | 0,86% | 171,00 |
| 14.03.2024 | 39,48 | 39,95 | 38,32 | 38,74 | -1,71% | 352,00 |
| 13.03.2024 | 39,50 | 42,50 | 39,14 | 39,42 | -0,16% | 80,00 |
| 12.03.2024 | 39,64 | 39,81 | 39,27 | 39,48 | -0,40% | 56,00 |
| 11.03.2024 | 40,17 | 40,84 | 39,52 | 39,64 | -1,42% | 90,00 |
| 08.03.2024 | 40,80 | 41,33 | 40,18 | 40,21 | -1,61% | 62,00 |
| 07.03.2024 | 40,57 | 41,11 | 40,08 | 40,87 | 0,63% | 100,00 |
| 06.03.2024 | 40,70 | 41,12 | 40,25 | 40,62 | -0,40% | 45,00 |
| 05.03.2024 | 41,25 | 41,59 | 40,56 | 40,78 | -1,35% | - |
| 04.03.2024 | 41,89 | 42,04 | 41,01 | 41,34 | -1,49% | 200,00 |
| 01.03.2024 | 41,89 | 42,54 | 41,63 | 41,97 | 0,31% | 2,00 |
| 29.02.2024 | 42,92 | 43,40 | 41,84 | 41,84 | -2,61% | 12,00 |
| 28.02.2024 | 43,75 | 43,95 | 42,91 | 42,96 | -1,78% | - |
| 27.02.2024 | 42,46 | 43,90 | 42,31 | 43,74 | 2,97% | 17,00 |
| 26.02.2024 | 41,86 | 42,80 | 41,60 | 42,48 | 1,35% | - |
| 23.02.2024 | 40,67 | 41,94 | 40,61 | 41,91 | 3,20% | 41,00 |
| 22.02.2024 | 40,28 | 41,17 | 40,01 | 40,61 | 0,93% | 557,00 |
| 21.02.2024 | 41,01 | 48,51 | 39,97 | 40,24 | -2,00% | 1.206,00 |
| 20.02.2024 | 41,01 | 41,69 | 40,63 | 41,06 | -0,13% | 70,00 |
| 19.02.2024 | 41,25 | 41,30 | 41,07 | 41,11 | -0,36% | 64,00 |
| 16.02.2024 | 42,02 | 43,20 | 41,24 | 41,26 | -1,95% | 446,00 |
| 15.02.2024 | 45,81 | 46,26 | 41,78 | 42,08 | -7,87% | 420,00 |
| 14.02.2024 | 45,35 | 46,04 | 45,18 | 45,68 | 0,55% | - |
| 13.02.2024 | 46,76 | 46,79 | 45,24 | 45,43 | -2,71% | 104,00 |
| 12.02.2024 | 47,61 | 48,14 | 46,65 | 46,69 | -1,99% | 200,00 |
| 09.02.2024 | 46,35 | 48,16 | 46,32 | 47,64 | 2,71% | 50,00 |
| 08.02.2024 | 45,96 | 46,92 | 45,79 | 46,39 | 0,75% | 101,00 |
| 07.02.2024 | 45,68 | 46,04 | 45,16 | 46,04 | 0,88% | 85,00 |
| 06.02.2024 | 45,95 | 46,25 | 45,44 | 45,64 | -0,73% | 2,00 |
| 05.02.2024 | 46,04 | 46,31 | 45,38 | 45,98 | -0,37% | 942,00 |
| 02.02.2024 | 46,89 | 47,07 | 45,58 | 46,15 | -1,57% | 115,00 |
| 01.02.2024 | 47,62 | 48,27 | 46,68 | 46,88 | -1,44% | 5,00 |
| 31.01.2024 | 47,98 | 48,31 | 47,45 | 47,57 | -0,66% | 135,00 |
| 30.01.2024 | 48,02 | 48,10 | 46,98 | 47,88 | -0,24% | 69,00 |
| 29.01.2024 | 47,43 | 48,18 | 46,96 | 48,00 | 1,24% | 18,00 |
| 26.01.2024 | 47,46 | 47,93 | 46,94 | 47,41 | -0,36% | 290,00 |
| 25.01.2024 | 46,60 | 47,94 | 46,34 | 47,58 | 2,37% | 93,00 |
| 24.01.2024 | 47,75 | 47,76 | 46,00 | 46,48 | -2,53% | - |
| 23.01.2024 | 46,73 | 47,68 | 46,18 | 47,68 | 1,79% | 21,00 |
| 22.01.2024 | 46,80 | 47,97 | 46,62 | 46,84 | 0,12% | 550,00 |
| 19.01.2024 | 46,53 | 47,10 | 45,79 | 46,79 | 0,35% | 125,00 |
| 18.01.2024 | 47,03 | 47,29 | 46,55 | 46,62 | -1,01% | 22,00 |
| 17.01.2024 | 46,84 | 47,38 | 46,25 | 47,10 | 0,31% | - |
| 16.01.2024 | 48,66 | 48,85 | 46,58 | 46,95 | -3,53% | 50,00 |
| 15.01.2024 | 48,85 | 49,02 | 48,47 | 48,67 | -0,47% | 301,00 |
| 12.01.2024 | 48,78 | 49,55 | 48,29 | 48,90 | 0,23% | 60,00 |
| 11.01.2024 | 47,62 | 48,80 | 46,78 | 48,79 | 2,49% | 31,00 |
| 10.01.2024 | 48,34 | 48,72 | 47,51 | 47,61 | -1,68% | 45,00 |
| 09.01.2024 | 47,70 | 48,45 | 47,24 | 48,42 | 1,55% | 457,00 |
| 08.01.2024 | 46,14 | 47,73 | 45,53 | 47,68 | 2,78% | 112,00 |
| 05.01.2024 | 47,08 | 47,48 | 45,58 | 46,39 | -1,42% | 21,00 |
| 04.01.2024 | 47,25 | 48,01 | 46,23 | 47,06 | -0,40% | - |
| 03.01.2024 | 48,30 | 49,12 | 47,23 | 47,25 | -2,20% | 120,00 |
| 02.01.2024 | 45,70 | 49,45 | 45,70 | 48,32 | 5,81% | 416,00 |
| 29.12.2023 | 45,65 | 45,83 | 45,52 | 45,66 | 0,13% | 18,00 |
| 28.12.2023 | 45,17 | 45,60 | 44,87 | 45,60 | 1,09% | 40,00 |
| 27.12.2023 | 46,50 | 46,71 | 44,98 | 45,11 | -2,81% | 80,00 |
| 22.12.2023 | 47,05 | 47,60 | 45,02 | 46,42 | 4,07% | 588,00 |
| 21.12.2023 | 44,28 | 45,43 | 44,12 | 44,60 | 0,88% | 231,00 |
| 20.12.2023 | 45,89 | 45,97 | 44,15 | 44,21 | -3,55% | 65,00 |
| 19.12.2023 | 46,40 | 46,72 | 45,16 | 45,84 | -1,29% | - |
| 18.12.2023 | 45,63 | 46,59 | 45,03 | 46,44 | 1,88% | - |
| 15.12.2023 | 45,38 | 46,82 | 45,23 | 45,58 | 0,55% | 3,00 |
| 14.12.2023 | 45,20 | 46,33 | 44,02 | 45,33 | 0,47% | 222,00 |
| 13.12.2023 | 45,89 | 46,72 | 44,52 | 45,12 | -1,39% | 180,00 |
| 12.12.2023 | 45,65 | 45,90 | 44,96 | 45,76 | 0,26% | 150,00 |
| 11.12.2023 | 45,23 | 45,67 | 44,58 | 45,64 | 0,92% | 22,00 |