38,870€
-0,33%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 39,02 | 39,62 | 38,70 | 38,88 | -0,31% | - |
| 25.04.2024 | 39,64 | 40,17 | 38,74 | 39,00 | -1,71% | - |
| 24.04.2024 | 39,09 | 39,94 | 38,81 | 39,68 | 1,41% | - |
| 23.04.2024 | 38,33 | 39,51 | 38,33 | 39,13 | 1,45% | - |
| 22.04.2024 | 38,18 | 39,25 | 38,15 | 38,57 | 1,02% | - |
| 19.04.2024 | 38,34 | 39,90 | 37,92 | 38,18 | -0,39% | - |
| 18.04.2024 | 38,33 | 38,97 | 38,16 | 38,33 | -0,03% | - |
| 17.04.2024 | 39,12 | 39,53 | 38,22 | 38,34 | -1,84% | - |
| 16.04.2024 | 39,11 | 40,49 | 38,87 | 39,06 | -0,18% | - |
| 15.04.2024 | 39,01 | 39,56 | 38,85 | 39,13 | -0,20% | - |
| 12.04.2024 | 39,63 | 40,03 | 38,99 | 39,21 | -0,71% | - |
| 11.04.2024 | 39,97 | 40,45 | 39,24 | 39,49 | -1,32% | - |
| 10.04.2024 | 39,97 | 40,50 | 39,55 | 40,02 | 1,29% | - |
| 09.04.2024 | 38,90 | 40,57 | 38,81 | 39,51 | 1,49% | - |
| 08.04.2024 | 40,49 | 41,60 | 38,89 | 38,93 | -2,36% | 200,00 |
| 05.04.2024 | 39,72 | 40,31 | 39,17 | 39,87 | 0,86% | - |
| 04.04.2024 | 40,40 | 40,65 | 39,51 | 39,53 | -2,20% | - |
| 03.04.2024 | 39,93 | 40,46 | 39,61 | 40,42 | 1,27% | - |
| 02.04.2024 | 40,94 | 40,97 | 39,64 | 39,92 | -0,78% | - |
| 28.03.2024 | 41,25 | 41,47 | 40,14 | 40,23 | -2,57% | - |
| 27.03.2024 | 40,74 | 41,43 | 40,65 | 41,29 | 1,15% | - |
| 26.03.2024 | 40,50 | 41,30 | 40,22 | 40,82 | 0,79% | - |
| 25.03.2024 | 39,33 | 40,58 | 39,25 | 40,50 | 2,40% | 200,00 |
| 22.03.2024 | 39,37 | 39,69 | 39,18 | 39,55 | 0,43% | - |
| 21.03.2024 | 39,19 | 40,27 | 39,19 | 39,38 | 0,54% | - |
| 20.03.2024 | 38,80 | 39,26 | 38,20 | 39,17 | 1,01% | - |
| 19.03.2024 | 38,91 | 39,82 | 38,59 | 38,78 | 0,41% | - |
| 18.03.2024 | 38,82 | 40,13 | 38,62 | 38,62 | -1,15% | - |
| 15.03.2024 | 38,64 | 39,16 | 38,43 | 39,07 | 0,98% | 10,00 |
| 14.03.2024 | 39,51 | 40,21 | 38,32 | 38,69 | -1,93% | - |
| 13.03.2024 | 39,54 | 42,50 | 39,14 | 39,45 | -0,08% | 7,00 |
| 12.03.2024 | 39,69 | 39,83 | 39,27 | 39,48 | -0,28% | - |
| 11.03.2024 | 40,24 | 40,84 | 39,52 | 39,59 | -1,62% | - |
| 08.03.2024 | 40,80 | 41,33 | 40,18 | 40,24 | -1,54% | - |
| 07.03.2024 | 40,65 | 41,11 | 40,11 | 40,87 | 0,53% | 48,00 |
| 06.03.2024 | 40,77 | 41,12 | 40,25 | 40,66 | -0,33% | - |
| 05.03.2024 | 41,33 | 41,59 | 40,56 | 40,79 | -1,40% | - |
| 04.03.2024 | 41,93 | 42,37 | 41,01 | 41,37 | -0,85% | - |
| 01.03.2024 | 41,84 | 42,54 | 41,40 | 41,73 | -0,30% | 40,00 |
| 29.02.2024 | 42,95 | 43,42 | 41,79 | 41,85 | -2,58% | - |
| 28.02.2024 | 43,72 | 43,95 | 42,89 | 42,96 | -1,74% | - |
| 27.02.2024 | 42,48 | 43,90 | 42,44 | 43,72 | 2,92% | - |
| 26.02.2024 | 41,76 | 42,80 | 41,60 | 42,48 | 1,31% | - |
| 23.02.2024 | 40,64 | 41,94 | 40,58 | 41,93 | 3,21% | - |
| 22.02.2024 | 40,23 | 41,17 | 40,01 | 40,63 | 0,96% | - |
| 21.02.2024 | 41,03 | 45,01 | 39,97 | 40,24 | -1,97% | 170,00 |
| 20.02.2024 | 41,10 | 41,69 | 40,64 | 41,05 | -0,12% | - |
| 19.02.2024 | 41,59 | 41,59 | 41,10 | 41,10 | -0,34% | - |
| 16.02.2024 | 42,03 | 43,20 | 41,21 | 41,24 | -1,97% | 95,00 |
| 15.02.2024 | 45,74 | 46,26 | 41,78 | 42,07 | -7,88% | - |
| 14.02.2024 | 45,39 | 45,99 | 45,19 | 45,67 | 0,53% | - |
| 13.02.2024 | 46,42 | 46,81 | 45,24 | 45,43 | -2,68% | - |
| 12.02.2024 | 47,75 | 48,11 | 46,65 | 46,68 | -1,99% | - |
| 09.02.2024 | 46,40 | 48,16 | 46,30 | 47,63 | 2,58% | - |
| 08.02.2024 | 45,98 | 46,92 | 45,90 | 46,43 | 0,85% | - |
| 07.02.2024 | 45,68 | 46,04 | 45,17 | 46,04 | 0,88% | - |
| 06.02.2024 | 45,85 | 46,25 | 45,46 | 45,64 | -0,74% | 11,00 |
| 05.02.2024 | 46,12 | 46,28 | 45,38 | 45,98 | -0,41% | - |
| 02.02.2024 | 46,88 | 47,12 | 45,58 | 46,17 | -1,50% | - |
| 01.02.2024 | 47,60 | 48,13 | 46,68 | 46,88 | -1,65% | - |
| 31.01.2024 | 47,59 | 48,31 | 47,45 | 47,66 | -0,46% | - |
| 30.01.2024 | 48,14 | 48,14 | 46,98 | 47,88 | -0,27% | - |
| 29.01.2024 | 47,40 | 48,49 | 46,96 | 48,01 | 1,22% | 25,00 |
| 26.01.2024 | 47,55 | 47,84 | 46,93 | 47,43 | -0,27% | - |
| 25.01.2024 | 46,52 | 47,94 | 46,37 | 47,56 | 2,32% | - |
| 24.01.2024 | 47,62 | 47,75 | 46,00 | 46,48 | -2,52% | 25,00 |
| 23.01.2024 | 46,77 | 47,73 | 46,18 | 47,68 | 1,77% | - |
| 22.01.2024 | 46,78 | 48,12 | 46,36 | 46,85 | 0,20% | 300,00 |
| 19.01.2024 | 46,57 | 47,10 | 45,91 | 46,76 | 0,27% | - |
| 18.01.2024 | 47,14 | 47,29 | 46,55 | 46,63 | -1,02% | 11,00 |
| 17.01.2024 | 46,92 | 47,38 | 46,25 | 47,11 | 0,36% | - |
| 16.01.2024 | 48,66 | 48,81 | 46,58 | 46,94 | -3,53% | - |
| 15.01.2024 | 48,90 | 48,90 | 48,60 | 48,66 | -0,50% | 50,00 |
| 12.01.2024 | 48,80 | 49,55 | 48,51 | 48,91 | 0,24% | - |
| 11.01.2024 | 47,58 | 48,85 | 46,79 | 48,79 | 2,54% | - |
| 10.01.2024 | 48,38 | 48,72 | 47,51 | 47,58 | -1,63% | - |
| 09.01.2024 | 47,78 | 48,45 | 47,24 | 48,37 | 1,38% | 107,00 |
| 08.01.2024 | 46,34 | 47,77 | 45,55 | 47,71 | 2,95% | - |
| 05.01.2024 | 47,04 | 47,25 | 45,58 | 46,35 | -1,45% | - |
| 04.01.2024 | 47,29 | 47,70 | 46,23 | 47,03 | -0,48% | - |
| 03.01.2024 | 48,33 | 48,70 | 47,22 | 47,25 | -2,17% | - |
| 02.01.2024 | 45,74 | 49,45 | 45,38 | 48,30 | 5,61% | - |
| 29.12.2023 | 45,66 | 45,92 | 45,57 | 45,74 | 0,33% | - |
| 28.12.2023 | 45,16 | 45,66 | 44,87 | 45,59 | 0,89% | - |
| 27.12.2023 | 46,42 | 46,71 | 44,98 | 45,19 | -2,65% | - |
| 22.12.2023 | 46,52 | 47,60 | 45,02 | 46,42 | 0,71% | 165,00 |
| 21.12.2023 | 44,17 | 46,14 | 44,15 | 46,09 | 4,25% | - |
| 20.12.2023 | 45,87 | 45,97 | 44,15 | 44,21 | -3,56% | - |
| 19.12.2023 | 46,51 | 46,60 | 45,16 | 45,84 | -1,36% | - |
| 18.12.2023 | 45,70 | 47,04 | 45,03 | 46,47 | 1,95% | - |
| 15.12.2023 | 45,34 | 46,82 | 45,23 | 45,58 | 0,55% | - |
| 14.12.2023 | 45,18 | 46,33 | 44,01 | 45,33 | 0,49% | - |
| 13.12.2023 | 45,82 | 46,19 | 44,52 | 45,11 | -1,53% | - |
| 12.12.2023 | 45,69 | 45,82 | 44,96 | 45,81 | 0,39% | - |
| 11.12.2023 | 45,20 | 45,70 | 44,60 | 45,63 | 0,88% | - |
| 08.12.2023 | 45,84 | 46,41 | 45,17 | 45,23 | -1,31% | - |
| 07.12.2023 | 46,40 | 46,45 | 45,75 | 45,83 | -1,04% | - |
| 06.12.2023 | 46,31 | 46,73 | 45,55 | 46,31 | -0,02% | - |
| 05.12.2023 | 47,49 | 47,61 | 46,15 | 46,32 | -2,38% | - |
| 04.12.2023 | 47,66 | 47,66 | 46,71 | 47,45 | 0,08% | - |