7,325€
2,45%
Echtzeit-Aktienkurs Ironwood Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ironwood Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 7,05 | 7,40 | 7,00 | 7,40 | 3,86% | - |
| 18.04.2024 | 7,25 | 7,30 | 7,05 | 7,13 | -0,70% | - |
| 17.04.2024 | 7,40 | 7,45 | 7,15 | 7,18 | -3,37% | - |
| 16.04.2024 | 7,35 | 7,50 | 7,20 | 7,43 | 1,37% | - |
| 15.04.2024 | 7,40 | 7,63 | 7,25 | 7,33 | -1,35% | - |
| 12.04.2024 | 7,45 | 7,65 | 7,35 | 7,43 | -0,34% | - |
| 11.04.2024 | 7,45 | 7,60 | 7,30 | 7,45 | -0,67% | - |
| 10.04.2024 | 7,45 | 7,65 | 7,25 | 7,50 | 0,00% | - |
| 09.04.2024 | 7,40 | 7,55 | 7,25 | 7,50 | 1,69% | - |
| 08.04.2024 | 7,45 | 7,53 | 7,15 | 7,38 | -0,67% | - |
| 05.04.2024 | 7,50 | 7,73 | 7,35 | 7,43 | -1,33% | - |
| 04.04.2024 | 7,45 | 7,78 | 7,45 | 7,53 | 0,67% | - |
| 03.04.2024 | 7,55 | 7,80 | 7,40 | 7,48 | -1,97% | - |
| 02.04.2024 | 8,00 | 8,08 | 7,60 | 7,63 | -5,57% | - |
| 28.03.2024 | 7,95 | 8,38 | 7,80 | 8,08 | 2,87% | - |
| 27.03.2024 | 7,70 | 8,00 | 7,55 | 7,85 | 1,95% | - |
| 26.03.2024 | 7,70 | 7,93 | 7,65 | 7,70 | 0,00% | - |
| 25.03.2024 | 8,05 | 8,20 | 7,58 | 7,70 | -3,14% | - |
| 22.03.2024 | 8,33 | 8,48 | 7,88 | 7,95 | -4,22% | - |
| 21.03.2024 | 8,30 | 8,53 | 8,23 | 8,30 | 1,84% | - |
| 20.03.2024 | 8,15 | 8,43 | 8,00 | 8,15 | 2,19% | - |
| 19.03.2024 | 7,85 | 8,23 | 7,80 | 7,98 | 2,57% | - |
| 18.03.2024 | 8,15 | 8,45 | 7,78 | 7,78 | -7,44% | - |
| 15.03.2024 | 8,25 | 8,53 | 8,20 | 8,40 | 3,38% | - |
| 14.03.2024 | 7,90 | 8,33 | 7,75 | 8,13 | 1,56% | - |
| 13.03.2024 | 7,98 | 8,18 | 7,80 | 8,00 | 0,31% | - |
| 12.03.2024 | 8,20 | 8,53 | 7,83 | 7,98 | -4,78% | - |
| 11.03.2024 | 8,15 | 8,58 | 8,00 | 8,38 | 1,82% | - |
| 08.03.2024 | 8,18 | 8,58 | 7,98 | 8,23 | 1,86% | - |
| 07.03.2024 | 8,18 | 8,53 | 7,93 | 8,08 | 1,89% | - |
| 06.03.2024 | 8,58 | 8,63 | 7,80 | 7,93 | -7,58% | - |
| 05.03.2024 | 8,60 | 8,85 | 8,28 | 8,58 | 0,00% | - |
| 04.03.2024 | 8,38 | 8,88 | 7,95 | 8,58 | 2,39% | - |
| 01.03.2024 | 8,75 | 8,75 | 8,05 | 8,38 | -4,01% | 200,00 |
| 29.02.2024 | 13,95 | 14,35 | 8,18 | 8,73 | -37,46% | - |
| 28.02.2024 | 13,90 | 14,10 | 13,80 | 13,95 | 0,00% | - |
| 27.02.2024 | 13,80 | 14,20 | 13,70 | 13,95 | 0,72% | - |
| 26.02.2024 | 13,80 | 14,10 | 13,65 | 13,85 | -0,72% | - |
| 23.02.2024 | 13,75 | 14,20 | 13,70 | 13,95 | 1,45% | - |
| 22.02.2024 | 13,90 | 14,15 | 13,60 | 13,75 | -2,14% | - |
| 21.02.2024 | 13,70 | 14,10 | 13,60 | 14,05 | 2,18% | - |
| 20.02.2024 | 13,50 | 14,00 | 13,20 | 13,75 | 1,85% | - |
| 19.02.2024 | 13,50 | 13,55 | 13,50 | 13,50 | -0,37% | - |
| 16.02.2024 | 13,80 | 14,20 | 13,50 | 13,55 | -2,87% | - |
| 15.02.2024 | 14,50 | 14,85 | 13,30 | 13,95 | -3,79% | - |
| 14.02.2024 | 14,20 | 14,70 | 14,20 | 14,50 | 2,84% | - |
| 13.02.2024 | 14,30 | 14,30 | 13,80 | 14,10 | -1,05% | - |
| 12.02.2024 | 14,10 | 14,50 | 14,10 | 14,25 | 0,00% | - |
| 09.02.2024 | 13,70 | 14,30 | 13,60 | 14,25 | 2,89% | - |
| 08.02.2024 | 13,70 | 14,00 | 13,70 | 13,85 | 0,00% | - |
| 07.02.2024 | 13,80 | 14,15 | 13,60 | 13,85 | 0,00% | - |
| 06.02.2024 | 13,70 | 14,05 | 13,50 | 13,85 | 0,73% | - |
| 05.02.2024 | 13,40 | 13,90 | 13,30 | 13,75 | 1,48% | - |
| 02.02.2024 | 13,40 | 13,70 | 13,05 | 13,55 | 0,74% | - |
| 01.02.2024 | 13,10 | 13,70 | 13,10 | 13,45 | 2,28% | - |
| 31.01.2024 | 12,60 | 13,30 | 12,45 | 13,15 | 3,14% | - |
| 30.01.2024 | 12,60 | 13,05 | 12,40 | 12,75 | 0,00% | - |
| 29.01.2024 | 12,35 | 12,80 | 12,30 | 12,75 | 3,24% | - |
| 26.01.2024 | 12,40 | 12,70 | 12,30 | 12,35 | -0,40% | - |
| 25.01.2024 | 12,20 | 12,60 | 12,20 | 12,40 | 1,22% | - |
| 24.01.2024 | 12,40 | 12,60 | 12,10 | 12,25 | -1,61% | - |
| 23.01.2024 | 12,00 | 12,50 | 12,00 | 12,45 | 3,32% | - |
| 22.01.2024 | 11,60 | 12,20 | 11,60 | 12,05 | 3,43% | - |
| 19.01.2024 | 11,20 | 11,70 | 11,00 | 11,65 | 3,56% | - |
| 18.01.2024 | 11,30 | 11,40 | 10,75 | 11,25 | 0,00% | - |
| 17.01.2024 | 10,75 | 11,60 | 10,60 | 11,25 | 4,65% | - |
| 16.01.2024 | 11,10 | 11,35 | 10,60 | 10,75 | -3,15% | - |
| 15.01.2024 | 11,00 | 11,40 | 11,00 | 11,10 | -0,45% | - |
| 12.01.2024 | 11,15 | 11,55 | 11,00 | 11,15 | 0,00% | - |
| 11.01.2024 | 11,30 | 11,35 | 10,95 | 11,15 | -1,76% | - |
| 10.01.2024 | 11,45 | 11,60 | 11,10 | 11,35 | -0,87% | - |
| 09.01.2024 | 11,65 | 11,75 | 11,40 | 11,45 | -1,72% | - |
| 08.01.2024 | 11,30 | 11,80 | 10,85 | 11,65 | 2,64% | - |
| 05.01.2024 | 11,35 | 11,50 | 11,00 | 11,35 | 0,00% | - |
| 04.01.2024 | 11,25 | 11,60 | 11,00 | 11,35 | 0,89% | - |
| 03.01.2024 | 11,35 | 11,50 | 11,10 | 11,25 | -0,88% | 450,00 |
| 02.01.2024 | 10,30 | 11,40 | 9,93 | 11,35 | 8,61% | - |
| 29.12.2023 | 10,45 | 10,65 | 10,40 | 10,45 | 0,97% | - |
| 28.12.2023 | 10,30 | 10,55 | 10,25 | 10,35 | 0,00% | - |
| 27.12.2023 | 10,20 | 10,60 | 10,13 | 10,35 | 1,97% | - |
| 22.12.2023 | 10,00 | 10,30 | 9,80 | 10,15 | 1,00% | - |
| 21.12.2023 | 10,00 | 10,50 | 9,85 | 10,05 | 0,00% | - |
| 20.12.2023 | 10,30 | 10,40 | 10,05 | 10,05 | -2,90% | - |
| 19.12.2023 | 10,10 | 10,50 | 9,83 | 10,35 | 1,47% | - |
| 18.12.2023 | 10,20 | 10,63 | 10,03 | 10,20 | -0,49% | - |
| 15.12.2023 | 10,40 | 10,55 | 10,15 | 10,25 | -1,91% | - |
| 14.12.2023 | 9,83 | 11,00 | 9,78 | 10,45 | 5,03% | - |
| 13.12.2023 | 9,40 | 9,95 | 9,33 | 9,95 | 5,01% | - |
| 12.12.2023 | 9,40 | 9,68 | 9,33 | 9,48 | 0,00% | - |
| 11.12.2023 | 9,65 | 9,88 | 9,23 | 9,48 | -2,57% | - |
| 08.12.2023 | 9,63 | 9,95 | 9,55 | 9,73 | 1,04% | - |
| 07.12.2023 | 9,83 | 9,83 | 9,48 | 9,63 | 0,52% | - |
| 06.12.2023 | 9,63 | 9,78 | 9,45 | 9,58 | -0,78% | - |
| 05.12.2023 | 9,70 | 10,03 | 9,48 | 9,65 | -0,77% | - |
| 04.12.2023 | 9,48 | 9,88 | 9,38 | 9,73 | 2,64% | - |
| 01.12.2023 | 9,08 | 9,58 | 9,00 | 9,48 | 3,27% | - |
| 30.11.2023 | 9,00 | 9,18 | 8,83 | 9,18 | 2,23% | - |
| 29.11.2023 | 8,75 | 9,13 | 8,75 | 8,98 | 1,13% | - |
| 28.11.2023 | 8,70 | 8,93 | 8,58 | 8,88 | 1,14% | - |
| 27.11.2023 | 8,78 | 8,98 | 8,58 | 8,78 | 37,22% | - |