38,980€
-2,65%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 40,12 | 40,12 | 40,12 | 40,12 | 0,20% | - |
| 02.05.2024 | 40,04 | 40,04 | 40,04 | 40,04 | 2,61% | - |
| 30.04.2024 | 39,02 | 39,02 | 39,02 | 39,02 | 0,93% | - |
| 29.04.2024 | 38,66 | 38,66 | 38,66 | 38,66 | -0,92% | - |
| 26.04.2024 | 39,02 | 39,02 | 39,02 | 39,02 | -0,86% | - |
| 25.04.2024 | 39,36 | 39,36 | 39,36 | 39,36 | 0,95% | - |
| 24.04.2024 | 38,99 | 38,99 | 38,99 | 38,99 | 1,54% | - |
| 23.04.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,76% | - |
| 22.04.2024 | 38,11 | 38,11 | 38,11 | 38,11 | 0,34% | - |
| 19.04.2024 | 37,98 | 37,98 | 37,98 | 37,98 | -0,60% | - |
| 18.04.2024 | 38,21 | 38,21 | 38,21 | 38,21 | -1,87% | - |
| 17.04.2024 | 38,94 | 38,94 | 38,94 | 38,94 | 0,05% | - |
| 16.04.2024 | 38,92 | 38,92 | 38,92 | 38,92 | -0,54% | - |
| 15.04.2024 | 39,13 | 39,13 | 39,13 | 39,13 | -1,06% | - |
| 12.04.2024 | 39,55 | 39,55 | 39,55 | 39,55 | -0,63% | - |
| 11.04.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 1,02% | - |
| 10.04.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 1,76% | - |
| 09.04.2024 | 38,72 | 38,72 | 38,72 | 38,72 | -4,77% | - |
| 08.04.2024 | 40,20 | 40,66 | 40,20 | 40,66 | 3,15% | 30,00 |
| 05.04.2024 | 39,42 | 39,42 | 39,42 | 39,42 | -2,09% | - |
| 04.04.2024 | 40,26 | 40,26 | 40,26 | 40,26 | 1,62% | - |
| 03.04.2024 | 39,62 | 39,62 | 39,62 | 39,62 | -2,80% | - |
| 02.04.2024 | 40,76 | 40,76 | 40,76 | 40,76 | -0,63% | - |
| 28.03.2024 | 41,07 | 41,30 | 41,02 | 41,02 | 0,89% | 100,00 |
| 27.03.2024 | 40,66 | 40,66 | 40,66 | 40,66 | 0,54% | - |
| 26.03.2024 | 40,44 | 40,44 | 40,44 | 40,44 | 2,77% | - |
| 25.03.2024 | 39,35 | 39,35 | 39,35 | 39,35 | -0,05% | - |
| 22.03.2024 | 39,37 | 39,37 | 39,37 | 39,37 | 0,61% | - |
| 21.03.2024 | 39,13 | 39,13 | 39,13 | 39,13 | 1,19% | - |
| 20.03.2024 | 38,67 | 38,67 | 38,67 | 38,67 | 0,34% | - |
| 19.03.2024 | 38,54 | 38,54 | 38,54 | 38,54 | -0,93% | - |
| 18.03.2024 | 39,07 | 39,07 | 38,90 | 38,90 | 0,26% | 1.000,00 |
| 15.03.2024 | 38,65 | 38,80 | 38,65 | 38,80 | -1,45% | 100,00 |
| 14.03.2024 | 39,37 | 39,37 | 39,37 | 39,37 | -5,86% | - |
| 13.03.2024 | 39,42 | 41,82 | 39,42 | 41,82 | 5,79% | 20,00 |
| 12.03.2024 | 39,53 | 39,53 | 39,53 | 39,53 | -1,15% | - |
| 11.03.2024 | 40,09 | 40,09 | 39,99 | 39,99 | -1,72% | 30,00 |
| 08.03.2024 | 40,69 | 40,69 | 40,69 | 40,69 | 0,47% | - |
| 07.03.2024 | 40,50 | 40,50 | 40,50 | 40,50 | -0,25% | - |
| 06.03.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -1,55% | - |
| 05.03.2024 | 41,24 | 41,24 | 41,24 | 41,24 | -1,27% | - |
| 04.03.2024 | 41,77 | 41,77 | 41,77 | 41,77 | 0,00% | - |
| 01.03.2024 | 41,77 | 41,77 | 41,77 | 41,77 | -2,50% | - |
| 29.02.2024 | 42,84 | 42,84 | 42,84 | 42,84 | -1,99% | - |
| 28.02.2024 | 43,71 | 43,71 | 43,71 | 43,71 | 3,16% | - |
| 27.02.2024 | 42,37 | 42,37 | 42,37 | 42,37 | 1,44% | - |
| 26.02.2024 | 41,77 | 41,77 | 41,77 | 41,77 | 3,08% | - |
| 23.02.2024 | 40,52 | 40,52 | 40,52 | 40,52 | 0,45% | - |
| 22.02.2024 | 40,34 | 40,34 | 40,34 | 40,34 | 0,00% | - |
| 21.02.2024 | 40,95 | 40,95 | 40,34 | 40,34 | -1,75% | 65,00 |
| 20.02.2024 | 41,06 | 41,06 | 41,06 | 41,06 | -0,10% | - |
| 19.02.2024 | 41,10 | 41,10 | 41,10 | 41,10 | -2,05% | - |
| 16.02.2024 | 41,96 | 41,96 | 41,96 | 41,96 | -8,22% | - |
| 15.02.2024 | 45,71 | 45,72 | 45,71 | 45,72 | 0,20% | 5,00 |
| 14.02.2024 | 45,31 | 45,63 | 45,31 | 45,63 | -2,19% | 100,00 |
| 13.02.2024 | 46,65 | 46,65 | 46,65 | 46,65 | -2,06% | - |
| 12.02.2024 | 47,52 | 47,63 | 47,52 | 47,63 | 2,96% | 120,00 |
| 09.02.2024 | 46,26 | 46,26 | 46,26 | 46,26 | -0,77% | - |
| 08.02.2024 | 45,84 | 46,62 | 45,84 | 46,62 | 2,35% | 150,00 |
| 07.02.2024 | 45,55 | 45,55 | 45,55 | 45,55 | -0,76% | - |
| 06.02.2024 | 45,90 | 45,90 | 45,90 | 45,90 | -0,24% | - |
| 05.02.2024 | 46,01 | 46,01 | 46,01 | 46,01 | -1,92% | - |
| 02.02.2024 | 46,91 | 46,91 | 46,91 | 46,91 | -1,41% | - |
| 01.02.2024 | 47,58 | 47,58 | 47,58 | 47,58 | -0,46% | - |
| 31.01.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,29% | - |
| 30.01.2024 | 48,01 | 48,01 | 47,66 | 47,66 | 0,61% | 400,00 |
| 29.01.2024 | 47,35 | 47,37 | 47,35 | 47,37 | -0,25% | 100,00 |
| 26.01.2024 | 47,49 | 47,49 | 47,49 | 47,49 | 2,31% | - |
| 25.01.2024 | 46,42 | 46,42 | 46,42 | 46,42 | -2,58% | - |
| 24.01.2024 | 47,65 | 47,65 | 47,65 | 47,65 | 2,12% | - |
| 23.01.2024 | 46,66 | 46,66 | 46,66 | 46,66 | -0,74% | - |
| 22.01.2024 | 46,71 | 47,01 | 46,71 | 47,01 | 1,16% | 200,00 |
| 19.01.2024 | 46,47 | 46,47 | 46,47 | 46,47 | -1,04% | - |
| 18.01.2024 | 46,96 | 46,96 | 46,96 | 46,96 | 0,47% | - |
| 17.01.2024 | 46,74 | 46,74 | 46,74 | 46,74 | -1,16% | - |
| 16.01.2024 | 48,48 | 48,48 | 47,29 | 47,29 | -3,09% | 30,00 |
| 15.01.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -0,04% | - |
| 12.01.2024 | 48,70 | 49,00 | 48,70 | 48,82 | 2,74% | 165,00 |
| 11.01.2024 | 47,52 | 47,52 | 47,52 | 47,52 | -1,57% | - |
| 10.01.2024 | 48,28 | 48,28 | 48,28 | 48,28 | 1,22% | - |
| 09.01.2024 | 47,70 | 47,70 | 47,70 | 47,70 | 3,27% | - |
| 08.01.2024 | 46,19 | 46,19 | 46,19 | 46,19 | -1,66% | - |
| 05.01.2024 | 46,97 | 46,97 | 46,97 | 46,97 | -0,09% | - |
| 04.01.2024 | 47,13 | 47,13 | 47,01 | 47,01 | -2,35% | 45,00 |
| 03.01.2024 | 48,14 | 48,14 | 48,14 | 48,14 | 5,13% | - |
| 02.01.2024 | 45,79 | 45,79 | 45,79 | 45,79 | 0,48% | - |
| 29.12.2023 | 45,53 | 45,57 | 45,53 | 45,57 | 1,09% | - |
| 28.12.2023 | 45,08 | 45,08 | 45,08 | 45,08 | -2,76% | - |
| 27.12.2023 | 46,36 | 46,36 | 46,36 | 46,36 | -0,30% | - |
| 22.12.2023 | 46,50 | 46,50 | 46,50 | 46,50 | 5,16% | - |
| 21.12.2023 | 44,22 | 44,22 | 44,22 | 44,22 | -3,51% | - |
| 20.12.2023 | 45,83 | 45,83 | 45,83 | 45,83 | -0,99% | - |
| 19.12.2023 | 46,29 | 46,29 | 46,29 | 46,29 | 1,74% | - |
| 18.12.2023 | 45,50 | 45,50 | 45,50 | 45,50 | 0,44% | - |
| 15.12.2023 | 45,30 | 45,30 | 45,30 | 45,30 | 0,11% | - |
| 14.12.2023 | 45,09 | 45,25 | 45,02 | 45,25 | -1,22% | 165,00 |
| 13.12.2023 | 45,81 | 45,81 | 45,81 | 45,81 | 0,57% | - |
| 12.12.2023 | 45,55 | 45,55 | 45,55 | 45,55 | 1,04% | - |
| 11.12.2023 | 45,08 | 45,08 | 45,08 | 45,08 | -1,51% | - |
| 08.12.2023 | 45,77 | 45,77 | 45,77 | 45,77 | -0,50% | - |