43,492$
-2,62%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 44,76 | 44,81 | 43,34 | 43,51 | -2,58% | - |
27.03.2024 | 44,56 | 44,85 | 43,83 | 44,66 | 1,25% | 886.196,00 |
26.03.2024 | 44,35 | 44,75 | 43,59 | 44,11 | 0,46% | 935.555,00 |
25.03.2024 | 42,66 | 43,99 | 42,66 | 43,91 | 2,79% | 875.159,00 |
22.03.2024 | 42,56 | 42,93 | 42,33 | 42,72 | -0,07% | 752.497,00 |
21.03.2024 | 43,00 | 43,97 | 42,64 | 42,75 | -0,07% | 691.454,00 |
20.03.2024 | 42,00 | 42,80 | 41,60 | 42,78 | 1,47% | 542.063,00 |
19.03.2024 | 41,89 | 42,68 | 41,89 | 42,16 | 0,31% | 1.011.543,00 |
18.03.2024 | 42,58 | 42,78 | 41,97 | 42,03 | -1,22% | 968.336,00 |
15.03.2024 | 42,03 | 42,62 | 41,86 | 42,55 | 0,88% | 1.251.368,00 |
14.03.2024 | 42,99 | 43,12 | 41,68 | 42,18 | -2,27% | 1.324.844,00 |
13.03.2024 | 43,47 | 43,95 | 42,79 | 43,16 | -0,02% | 1.110.600,00 |
12.03.2024 | 43,28 | 43,39 | 42,86 | 43,17 | -0,21% | 798.887,00 |
11.03.2024 | 43,97 | 44,64 | 43,16 | 43,26 | -1,66% | 974.820,00 |
08.03.2024 | 45,24 | 45,43 | 43,91 | 43,99 | -1,52% | 1.060.066,00 |
07.03.2024 | 44,60 | 45,00 | 43,76 | 44,67 | 0,86% | 995.611,00 |
06.03.2024 | 44,21 | 44,80 | 43,87 | 44,29 | 0,23% | 977.739,00 |
05.03.2024 | 44,78 | 45,15 | 44,02 | 44,19 | -1,56% | 814.318,00 |
04.03.2024 | 45,47 | 45,51 | 44,44 | 44,89 | -1,25% | 1.224.613,00 |
01.03.2024 | 45,16 | 46,10 | 44,91 | 45,46 | 0,62% | 1.495.722,00 |
29.02.2024 | 46,92 | 47,08 | 45,16 | 45,18 | -2,90% | 1.230.993,00 |
28.02.2024 | 47,13 | 47,66 | 46,48 | 46,53 | -1,86% | 1.141.804,00 |
27.02.2024 | 46,36 | 47,63 | 46,06 | 47,41 | 2,84% | 1.921.744,00 |
26.02.2024 | 45,43 | 46,40 | 45,14 | 46,10 | 1,63% | 1.420.239,00 |
23.02.2024 | 44,09 | 45,39 | 44,02 | 45,36 | 3,21% | 1.703.954,00 |
22.02.2024 | 43,54 | 44,53 | 43,25 | 43,95 | 0,96% | 1.350.827,00 |
21.02.2024 | 45,92 | 46,23 | 43,20 | 43,53 | -1,96% | 2.095.188,00 |
20.02.2024 | 44,40 | 45,18 | 43,92 | 44,40 | -0,07% | 1.999.593,00 |
16.02.2024 | 45,02 | 45,78 | 44,40 | 44,43 | -1,85% | 2.106.144,00 |
15.02.2024 | 48,32 | 49,85 | 44,96 | 45,27 | -7,75% | 2.914.022,00 |
14.02.2024 | 48,87 | 49,32 | 48,41 | 49,07 | 0,97% | 758.320,00 |
13.02.2024 | 49,30 | 49,55 | 48,41 | 48,60 | -3,55% | 1.067.026,00 |
12.02.2024 | 50,94 | 51,87 | 50,26 | 50,39 | -1,96% | 951.474,00 |
09.02.2024 | 50,02 | 51,98 | 49,86 | 51,40 | 2,82% | 787.862,00 |
08.02.2024 | 49,64 | 50,32 | 49,60 | 49,99 | 0,91% | 672.663,00 |
07.02.2024 | 49,13 | 49,61 | 48,66 | 49,54 | 0,86% | 610.772,00 |
06.02.2024 | 49,25 | 49,68 | 48,78 | 49,12 | -0,65% | 1.220.629,00 |
05.02.2024 | 49,43 | 49,66 | 48,65 | 49,44 | -0,62% | 897.739,00 |
02.02.2024 | 50,31 | 50,59 | 49,20 | 49,75 | -2,39% | 901.270,00 |
01.02.2024 | 51,71 | 51,71 | 50,70 | 50,97 | -0,85% | 611.220,00 |
31.01.2024 | 51,96 | 52,49 | 51,29 | 51,41 | -0,95% | 981.636,00 |
30.01.2024 | 51,72 | 51,98 | 50,91 | 51,90 | -0,21% | 962.749,00 |
29.01.2024 | 51,47 | 52,18 | 50,71 | 52,01 | 1,01% | 720.550,00 |
26.01.2024 | 51,80 | 51,94 | 51,21 | 51,49 | -0,17% | 964.340,00 |
25.01.2024 | 50,79 | 51,98 | 50,75 | 51,58 | 1,92% | 992.488,00 |
24.01.2024 | 51,83 | 51,83 | 50,09 | 50,61 | -2,32% | 1.042.220,00 |
23.01.2024 | 51,31 | 51,81 | 50,02 | 51,81 | 1,57% | 1.000.018,00 |
22.01.2024 | 51,26 | 51,83 | 50,69 | 51,01 | 0,06% | 1.441.653,00 |
19.01.2024 | 50,30 | 51,26 | 49,87 | 50,98 | 0,65% | 3.070.901,00 |
18.01.2024 | 51,30 | 51,40 | 50,07 | 50,65 | -1,25% | 1.219.952,00 |
17.01.2024 | 50,50 | 51,31 | 50,06 | 51,29 | 0,51% | 1.852.014,00 |
16.01.2024 | 52,44 | 53,17 | 50,62 | 51,03 | -4,69% | 1.592.998,00 |
12.01.2024 | 53,68 | 54,44 | 53,09 | 53,54 | -0,07% | 860.400,00 |
11.01.2024 | 51,86 | 53,64 | 51,21 | 53,58 | 2,62% | 1.197.659,00 |
10.01.2024 | 52,83 | 53,43 | 52,09 | 52,21 | -1,27% | 781.226,00 |
09.01.2024 | 52,27 | 52,95 | 51,59 | 52,88 | 0,97% | 1.007.648,00 |
08.01.2024 | 50,55 | 52,37 | 49,82 | 52,37 | 3,29% | 1.037.798,00 |
05.01.2024 | 50,90 | 50,90 | 50,05 | 50,70 | -1,50% | 1.015.483,00 |
04.01.2024 | 51,58 | 52,25 | 50,64 | 51,47 | -0,23% | 1.269.906,00 |
03.01.2024 | 52,49 | 52,78 | 51,55 | 51,59 | -2,44% | 1.646.209,00 |
02.01.2024 | 51,41 | 54,18 | 51,41 | 52,88 | 4,53% | 2.098.174,00 |
29.12.2023 | 50,13 | 50,63 | 49,64 | 50,59 | 0,18% | 1.104.389,00 |
28.12.2023 | 50,25 | 50,51 | 49,71 | 50,50 | 0,64% | 1.134.734,00 |
27.12.2023 | 51,31 | 51,43 | 49,95 | 50,18 | -2,18% | 943.956,00 |
26.12.2023 | 51,63 | 52,27 | 51,17 | 51,30 | 0,21% | 779.030,00 |
22.12.2023 | 49,81 | 51,74 | 49,55 | 51,19 | 4,24% | 1.545.546,00 |
21.12.2023 | 48,83 | 49,88 | 48,80 | 49,11 | 1,61% | 837.423,00 |
20.12.2023 | 50,17 | 50,43 | 48,26 | 48,33 | -3,94% | 1.308.977,00 |
19.12.2023 | 50,90 | 51,00 | 49,58 | 50,31 | -0,79% | 1.287.336,00 |
18.12.2023 | 49,29 | 50,88 | 49,20 | 50,71 | 2,03% | 985.461,00 |
15.12.2023 | 50,12 | 51,13 | 49,27 | 49,70 | -0,24% | 1.957.977,00 |
14.12.2023 | 49,51 | 50,93 | 48,35 | 49,82 | 1,38% | 1.576.601,00 |
13.12.2023 | 49,35 | 49,95 | 48,49 | 49,14 | -0,65% | 1.649.334,00 |
12.12.2023 | 49,36 | 49,48 | 48,43 | 49,46 | 0,55% | 970.920,00 |
11.12.2023 | 48,72 | 49,20 | 47,93 | 49,19 | 1,03% | 772.340,00 |
08.12.2023 | 49,33 | 49,46 | 48,51 | 48,69 | -1,58% | 742.018,00 |
07.12.2023 | 50,12 | 50,12 | 49,33 | 49,47 | -0,96% | 715.887,00 |
06.12.2023 | 50,09 | 50,47 | 49,72 | 49,95 | -0,10% | 1.191.270,00 |
05.12.2023 | 51,09 | 51,09 | 49,76 | 50,00 | -2,95% | 1.567.321,00 |
04.12.2023 | 51,41 | 51,59 | 50,60 | 51,52 | -0,21% | 1.080.515,00 |
01.12.2023 | 49,32 | 51,89 | 48,70 | 51,63 | 4,43% | 1.656.651,00 |
30.11.2023 | 49,74 | 50,60 | 49,01 | 49,44 | 0,06% | 1.184.554,00 |
29.11.2023 | 48,40 | 49,74 | 48,05 | 49,41 | 2,21% | 1.133.022,00 |
28.11.2023 | 49,48 | 49,48 | 48,06 | 48,34 | -2,74% | 835.353,00 |
27.11.2023 | 49,53 | 49,90 | 48,76 | 49,70 | -0,26% | 764.904,00 |
24.11.2023 | 49,53 | 50,39 | 49,53 | 49,83 | 0,50% | 240.102,00 |
22.11.2023 | 49,41 | 49,61 | 48,82 | 49,58 | 1,10% | 440.890,00 |
21.11.2023 | 49,30 | 49,85 | 49,03 | 49,04 | -1,29% | 592.227,00 |
20.11.2023 | 49,03 | 50,06 | 48,95 | 49,68 | 1,45% | 761.928,00 |
17.11.2023 | 48,86 | 49,53 | 48,67 | 48,97 | 0,87% | 1.185.548,00 |
16.11.2023 | 49,88 | 49,88 | 48,09 | 48,55 | -2,43% | 902.048,00 |
15.11.2023 | 49,11 | 50,39 | 49,08 | 49,76 | 1,20% | 1.784.882,00 |
14.11.2023 | 48,00 | 49,24 | 47,81 | 49,17 | 4,53% | 1.480.336,00 |
13.11.2023 | 46,03 | 47,25 | 45,19 | 47,04 | 1,47% | 770.588,00 |
10.11.2023 | 47,56 | 47,74 | 45,74 | 46,36 | -2,01% | 1.059.989,00 |
09.11.2023 | 47,07 | 47,41 | 45,81 | 47,31 | 0,47% | 1.347.682,00 |
08.11.2023 | 47,73 | 47,73 | 45,85 | 47,09 | -1,30% | 1.179.580,00 |
07.11.2023 | 46,52 | 48,15 | 45,68 | 47,71 | 3,07% | 1.085.543,00 |
06.11.2023 | 47,15 | 47,20 | 45,87 | 46,29 | -1,91% | 1.160.318,00 |
03.11.2023 | 44,35 | 47,65 | 43,96 | 47,19 | 7,91% | 1.692.442,00 |