38,855€
-1,03%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 39,50 | 39,50 | 39,50 | 39,50 | 0,61% | 50,00 |
| 25.04.2024 | 39,60 | 39,60 | 39,26 | 39,26 | 0,41% | 80,00 |
| 24.04.2024 | 39,10 | 39,10 | 39,10 | 39,10 | 1,16% | 15,00 |
| 23.04.2024 | 38,65 | 38,65 | 38,65 | 38,65 | 1,07% | 40,00 |
| 22.04.2024 | 38,40 | 38,40 | 38,14 | 38,24 | 0,29% | 112,00 |
| 19.04.2024 | 38,28 | 38,28 | 38,13 | 38,13 | -0,78% | 554,00 |
| 18.04.2024 | 38,25 | 38,88 | 38,25 | 38,43 | -0,85% | 629,00 |
| 17.04.2024 | 38,91 | 38,91 | 38,76 | 38,76 | -1,50% | 100,00 |
| 16.04.2024 | 39,05 | 40,02 | 38,93 | 39,35 | -0,08% | - |
| 15.04.2024 | 39,38 | 39,38 | 39,38 | 39,38 | -1,19% | 3,00 |
| 12.04.2024 | 39,83 | 40,23 | 39,41 | 39,86 | 1,54% | - |
| 11.04.2024 | 40,47 | 40,47 | 39,25 | 39,25 | -2,36% | 180,00 |
| 10.04.2024 | 39,68 | 40,20 | 39,68 | 40,20 | 2,45% | 215,00 |
| 09.04.2024 | 38,90 | 39,77 | 38,81 | 39,24 | -0,61% | - |
| 08.04.2024 | 41,06 | 41,06 | 39,48 | 39,48 | -0,25% | 92,00 |
| 05.04.2024 | 39,58 | 39,58 | 39,58 | 39,58 | -1,07% | 40,00 |
| 04.04.2024 | 40,01 | 40,01 | 40,01 | 40,01 | -0,32% | 5,00 |
| 03.04.2024 | 40,14 | 40,14 | 40,14 | 40,14 | 0,35% | 20,00 |
| 02.04.2024 | 41,08 | 41,09 | 40,00 | 40,00 | -2,51% | 35,00 |
| 28.03.2024 | 41,18 | 41,18 | 41,03 | 41,03 | -0,58% | 251,00 |
| 27.03.2024 | 41,27 | 41,27 | 41,27 | 41,27 | 0,05% | 30,00 |
| 26.03.2024 | 41,25 | 41,25 | 41,25 | 41,25 | 2,28% | 15,00 |
| 25.03.2024 | 39,63 | 40,33 | 39,63 | 40,33 | 1,92% | 39,00 |
| 22.03.2024 | 39,34 | 39,57 | 39,34 | 39,57 | -0,70% | 53,00 |
| 21.03.2024 | 39,29 | 40,50 | 39,23 | 39,85 | 2,44% | - |
| 20.03.2024 | 38,97 | 38,97 | 38,20 | 38,90 | -0,92% | 551,00 |
| 19.03.2024 | 38,73 | 39,26 | 38,73 | 39,26 | 0,82% | 233,00 |
| 18.03.2024 | 38,94 | 38,94 | 38,94 | 38,94 | 0,62% | 155,00 |
| 15.03.2024 | 38,60 | 38,75 | 38,48 | 38,70 | -1,30% | 171,00 |
| 14.03.2024 | 39,39 | 39,39 | 39,00 | 39,21 | -3,94% | 352,00 |
| 13.03.2024 | 39,36 | 40,82 | 39,36 | 40,82 | 2,92% | 80,00 |
| 12.03.2024 | 39,61 | 39,66 | 39,56 | 39,66 | 0,46% | 56,00 |
| 11.03.2024 | 40,45 | 40,45 | 39,48 | 39,48 | -2,97% | 120,00 |
| 08.03.2024 | 40,95 | 40,95 | 40,69 | 40,69 | 0,59% | 62,00 |
| 07.03.2024 | 40,72 | 40,72 | 40,08 | 40,45 | -1,05% | 100,00 |
| 06.03.2024 | 40,56 | 40,88 | 40,56 | 40,88 | 0,12% | 45,00 |
| 05.03.2024 | 41,32 | 41,84 | 40,40 | 40,83 | -1,92% | - |
| 04.03.2024 | 41,63 | 41,63 | 41,63 | 41,63 | -0,88% | 200,00 |
| 01.03.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -1,50% | 2,00 |
| 29.02.2024 | 42,64 | 42,64 | 42,64 | 42,64 | -2,25% | 12,00 |
| 28.02.2024 | 43,77 | 44,07 | 43,33 | 43,62 | 0,09% | - |
| 27.02.2024 | 42,31 | 43,58 | 42,31 | 43,58 | 3,84% | 17,00 |
| 26.02.2024 | 41,85 | 42,88 | 41,64 | 41,97 | 2,87% | - |
| 23.02.2024 | 40,77 | 40,80 | 40,77 | 40,80 | -0,66% | 41,00 |
| 22.02.2024 | 40,10 | 41,07 | 40,10 | 41,07 | 2,14% | 557,00 |
| 21.02.2024 | 45,00 | 47,01 | 40,21 | 40,21 | -1,69% | 1.206,00 |
| 20.02.2024 | 41,60 | 41,60 | 40,90 | 40,90 | -0,49% | 70,00 |
| 19.02.2024 | 41,07 | 41,10 | 41,07 | 41,10 | -0,77% | 64,00 |
| 16.02.2024 | 42,21 | 42,59 | 41,42 | 41,42 | -2,54% | 446,00 |
| 15.02.2024 | 46,00 | 46,00 | 42,47 | 42,50 | -6,64% | 420,00 |
| 14.02.2024 | 45,42 | 46,04 | 45,04 | 45,53 | 0,05% | - |
| 13.02.2024 | 45,91 | 45,91 | 45,50 | 45,50 | -3,36% | 104,00 |
| 12.02.2024 | 47,88 | 47,88 | 47,08 | 47,08 | 0,90% | 200,00 |
| 09.02.2024 | 46,66 | 46,66 | 46,66 | 46,66 | 0,19% | 50,00 |
| 08.02.2024 | 45,79 | 46,57 | 45,79 | 46,57 | 1,59% | 101,00 |
| 07.02.2024 | 45,46 | 45,84 | 45,46 | 45,84 | 0,88% | 85,00 |
| 06.02.2024 | 45,44 | 45,44 | 45,44 | 45,44 | -1,41% | 2,00 |
| 05.02.2024 | 45,91 | 46,11 | 45,40 | 46,09 | 0,74% | 942,00 |
| 02.02.2024 | 46,50 | 46,50 | 45,75 | 45,75 | -2,99% | 115,00 |
| 01.02.2024 | 47,88 | 47,88 | 47,16 | 47,16 | -1,17% | 5,00 |
| 31.01.2024 | 48,14 | 48,14 | 47,72 | 47,72 | 0,48% | 135,00 |
| 30.01.2024 | 47,50 | 47,50 | 47,49 | 47,49 | 0,34% | 69,00 |
| 29.01.2024 | 47,74 | 47,74 | 47,10 | 47,33 | -1,25% | 18,00 |
| 26.01.2024 | 47,64 | 47,93 | 47,51 | 47,93 | 0,57% | 290,00 |
| 25.01.2024 | 46,38 | 47,66 | 46,38 | 47,66 | 1,99% | 93,00 |
| 24.01.2024 | 47,71 | 47,76 | 46,15 | 46,73 | 0,21% | - |
| 23.01.2024 | 46,92 | 46,92 | 46,63 | 46,63 | -0,30% | 21,00 |
| 22.01.2024 | 47,06 | 47,13 | 46,77 | 46,77 | 0,32% | 550,00 |
| 19.01.2024 | 45,79 | 46,62 | 45,79 | 46,62 | -0,85% | 125,00 |
| 18.01.2024 | 47,02 | 47,02 | 47,02 | 47,02 | 0,72% | 22,00 |
| 17.01.2024 | 46,81 | 47,53 | 46,10 | 46,69 | -1,86% | - |
| 16.01.2024 | 48,55 | 48,55 | 47,57 | 47,57 | -1,86% | 50,00 |
| 15.01.2024 | 49,02 | 49,02 | 48,47 | 48,47 | -0,08% | 301,00 |
| 12.01.2024 | 48,51 | 48,51 | 48,51 | 48,51 | 1,36% | 60,00 |
| 11.01.2024 | 47,83 | 47,86 | 47,48 | 47,86 | 0,29% | 31,00 |
| 10.01.2024 | 48,15 | 48,15 | 47,72 | 47,72 | -1,10% | 45,00 |
| 09.01.2024 | 47,76 | 48,25 | 47,35 | 48,25 | 2,68% | 457,00 |
| 08.01.2024 | 46,42 | 46,99 | 46,03 | 46,99 | 1,51% | 112,00 |
| 05.01.2024 | 46,91 | 46,91 | 46,29 | 46,29 | -1,17% | 21,00 |
| 04.01.2024 | 47,21 | 48,02 | 46,02 | 46,84 | -2,64% | - |
| 03.01.2024 | 48,15 | 48,15 | 48,11 | 48,11 | 0,67% | 120,00 |
| 02.01.2024 | 45,70 | 49,15 | 45,70 | 47,79 | 4,44% | 416,00 |
| 29.12.2023 | 45,83 | 45,83 | 45,52 | 45,76 | 1,96% | 18,00 |
| 28.12.2023 | 44,88 | 44,88 | 44,88 | 44,88 | -1,73% | 40,00 |
| 27.12.2023 | 46,24 | 46,24 | 45,67 | 45,67 | -1,70% | 80,00 |
| 22.12.2023 | 47,60 | 47,60 | 46,02 | 46,46 | 3,59% | 588,00 |
| 21.12.2023 | 44,45 | 45,43 | 44,12 | 44,85 | 1,49% | 231,00 |
| 20.12.2023 | 44,66 | 44,66 | 44,19 | 44,19 | -4,00% | 65,00 |
| 19.12.2023 | 46,37 | 46,79 | 45,48 | 46,03 | 1,72% | - |
| 18.12.2023 | 45,58 | 45,89 | 44,84 | 45,25 | -1,07% | - |
| 15.12.2023 | 45,74 | 45,74 | 45,74 | 45,74 | 1,64% | 3,00 |
| 14.12.2023 | 45,07 | 45,07 | 44,94 | 45,00 | -0,53% | 222,00 |
| 13.12.2023 | 45,60 | 45,60 | 45,18 | 45,24 | 0,00% | 180,00 |
| 12.12.2023 | 45,50 | 45,50 | 45,24 | 45,24 | 0,44% | 150,00 |
| 11.12.2023 | 45,04 | 45,04 | 45,04 | 45,04 | -0,55% | 22,00 |
| 08.12.2023 | 45,88 | 46,82 | 45,03 | 45,29 | -1,33% | - |
| 07.12.2023 | 46,46 | 46,46 | 45,72 | 45,90 | -0,67% | 237,00 |
| 06.12.2023 | 46,23 | 46,23 | 45,60 | 46,21 | -0,09% | 815,00 |
| 05.12.2023 | 47,02 | 47,64 | 46,25 | 46,25 | -1,93% | 295,00 |
| 04.12.2023 | 47,30 | 47,55 | 47,16 | 47,16 | 3,24% | 934,00 |