7,525€
-2,27%
Echtzeit-Aktienkurs Ironwood Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ironwood Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 7,75 | 7,75 | 7,70 | 7,70 | 1,32% | - |
| 23.04.2024 | 7,55 | 7,60 | 7,55 | 7,60 | 1,33% | - |
| 22.04.2024 | 7,45 | 7,50 | 7,45 | 7,50 | 2,74% | - |
| 19.04.2024 | 7,10 | 7,30 | 7,10 | 7,30 | 1,39% | - |
| 18.04.2024 | 7,15 | 7,20 | 7,15 | 7,20 | -0,69% | - |
| 17.04.2024 | 7,40 | 7,40 | 7,25 | 7,25 | -0,68% | - |
| 16.04.2024 | 7,30 | 7,30 | 7,30 | 7,30 | -0,68% | - |
| 15.04.2024 | 7,40 | 7,40 | 7,35 | 7,35 | -1,34% | - |
| 12.04.2024 | 7,45 | 7,45 | 7,45 | 7,45 | 1,36% | - |
| 11.04.2024 | 7,40 | 7,40 | 7,35 | 7,35 | 0,00% | - |
| 10.04.2024 | 7,40 | 7,40 | 7,35 | 7,35 | 0,68% | - |
| 09.04.2024 | 7,35 | 7,35 | 7,30 | 7,30 | 0,69% | - |
| 08.04.2024 | 7,40 | 7,40 | 7,25 | 7,25 | -2,03% | - |
| 05.04.2024 | 7,50 | 7,50 | 7,40 | 7,40 | -1,99% | - |
| 04.04.2024 | 7,45 | 7,55 | 7,45 | 7,55 | -0,66% | - |
| 03.04.2024 | 7,60 | 7,60 | 7,60 | 7,60 | -0,65% | - |
| 02.04.2024 | 8,00 | 8,00 | 7,65 | 7,65 | -5,56% | - |
| 28.03.2024 | 7,90 | 8,10 | 7,90 | 8,10 | 2,53% | - |
| 27.03.2024 | 7,65 | 7,90 | 7,55 | 7,90 | 1,28% | 232,00 |
| 26.03.2024 | 7,60 | 7,80 | 7,60 | 7,80 | -3,11% | - |
| 25.03.2024 | 8,00 | 8,05 | 8,00 | 8,05 | -3,01% | - |
| 22.03.2024 | 8,30 | 8,30 | 8,30 | 8,30 | 0,61% | - |
| 21.03.2024 | 8,25 | 8,25 | 8,25 | 8,25 | 1,85% | - |
| 20.03.2024 | 8,10 | 8,10 | 8,10 | 8,10 | 3,85% | - |
| 19.03.2024 | 7,80 | 7,80 | 7,80 | 7,80 | -4,29% | - |
| 18.03.2024 | 8,15 | 8,15 | 8,15 | 8,15 | -2,98% | - |
| 15.03.2024 | 8,25 | 8,40 | 8,25 | 8,40 | 7,01% | - |
| 14.03.2024 | 7,90 | 7,90 | 7,85 | 7,85 | 0,00% | - |
| 13.03.2024 | 7,95 | 8,00 | 7,85 | 7,85 | -3,09% | 100,00 |
| 12.03.2024 | 8,10 | 8,10 | 8,10 | 8,10 | -4,14% | - |
| 11.03.2024 | 8,20 | 8,45 | 8,20 | 8,45 | 1,81% | - |
| 08.03.2024 | 8,15 | 8,30 | 8,15 | 8,30 | 3,75% | - |
| 07.03.2024 | 8,15 | 8,15 | 8,00 | 8,00 | -6,43% | - |
| 06.03.2024 | 8,55 | 8,55 | 8,55 | 8,55 | 0,00% | - |
| 05.03.2024 | 8,45 | 8,55 | 8,45 | 8,55 | 1,79% | - |
| 04.03.2024 | 8,30 | 8,40 | 8,30 | 8,40 | 3,07% | - |
| 01.03.2024 | 8,65 | 8,65 | 8,15 | 8,15 | -30,93% | - |
| 29.02.2024 | 13,90 | 13,90 | 11,80 | 11,80 | -15,11% | 5,00 |
| 28.02.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 27.02.2024 | 13,80 | 13,80 | 13,70 | 13,70 | -1,44% | - |
| 26.02.2024 | 13,80 | 13,90 | 13,80 | 13,90 | 2,21% | - |
| 23.02.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -2,86% | - |
| 22.02.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 2,94% | - |
| 21.02.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 20.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 19.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -4,29% | - |
| 16.02.2024 | 13,80 | 14,00 | 13,80 | 14,00 | -2,10% | - |
| 15.02.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 14.02.2024 | 14,10 | 14,50 | 14,10 | 14,50 | 2,84% | - |
| 13.02.2024 | 14,20 | 14,20 | 14,10 | 14,10 | -0,70% | - |
| 12.02.2024 | 14,10 | 14,20 | 14,10 | 14,20 | 2,90% | - |
| 09.02.2024 | 13,70 | 13,80 | 13,70 | 13,80 | 0,00% | - |
| 08.02.2024 | 13,70 | 13,80 | 13,70 | 13,80 | 0,00% | - |
| 07.02.2024 | 13,70 | 13,80 | 13,70 | 13,80 | 0,73% | - |
| 06.02.2024 | 13,60 | 13,70 | 13,60 | 13,70 | 0,74% | - |
| 05.02.2024 | 13,40 | 13,60 | 13,40 | 13,60 | 2,26% | - |
| 02.02.2024 | 13,40 | 13,40 | 13,30 | 13,30 | -0,75% | - |
| 01.02.2024 | 13,10 | 13,40 | 13,10 | 13,40 | 5,51% | - |
| 31.01.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 30.01.2024 | 12,60 | 12,60 | 12,50 | 12,50 | 0,81% | - |
| 29.01.2024 | 12,30 | 12,40 | 12,30 | 12,40 | -0,80% | - |
| 26.01.2024 | 12,40 | 12,50 | 12,40 | 12,50 | 0,81% | - |
| 25.01.2024 | 12,20 | 12,40 | 12,20 | 12,40 | 0,00% | - |
| 24.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 23.01.2024 | 12,00 | 12,20 | 12,00 | 12,20 | 4,27% | - |
| 22.01.2024 | 11,60 | 11,70 | 11,60 | 11,70 | 5,41% | - |
| 19.01.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 18.01.2024 | 11,30 | 11,30 | 11,20 | 11,20 | 1,82% | - |
| 17.01.2024 | 10,70 | 11,00 | 10,70 | 11,00 | 3,77% | - |
| 16.01.2024 | 11,10 | 11,10 | 10,60 | 10,60 | -3,64% | 150,00 |
| 15.01.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -2,65% | - |
| 12.01.2024 | 11,10 | 11,30 | 11,10 | 11,30 | 0,89% | - |
| 11.01.2024 | 11,30 | 11,30 | 11,20 | 11,20 | -0,88% | - |
| 10.01.2024 | 11,40 | 11,40 | 11,30 | 11,30 | -2,59% | - |
| 09.01.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | - |
| 08.01.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 05.01.2024 | 11,30 | 11,30 | 11,10 | 11,10 | -1,77% | - |
| 04.01.2024 | 11,20 | 11,30 | 11,20 | 11,30 | 0,89% | - |
| 03.01.2024 | 11,30 | 11,30 | 11,20 | 11,20 | 8,74% | - |
| 02.01.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | - |
| 29.12.2023 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | - |
| 28.12.2023 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 27.12.2023 | 10,20 | 10,20 | 10,20 | 10,20 | 2,00% | - |
| 22.12.2023 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 21.12.2023 | 10,00 | 10,00 | 10,00 | 10,00 | -2,91% | - |
| 20.12.2023 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | - |
| 19.12.2023 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 18.12.2023 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 15.12.2023 | 10,40 | 10,40 | 10,40 | 10,40 | 6,67% | - |
| 14.12.2023 | 9,75 | 9,75 | 9,75 | 9,75 | 3,17% | - |
| 13.12.2023 | 9,45 | 9,45 | 9,45 | 9,45 | 0,53% | - |
| 12.12.2023 | 9,40 | 9,40 | 9,40 | 9,40 | -2,59% | - |
| 11.12.2023 | 9,65 | 9,65 | 9,65 | 9,65 | -0,52% | - |
| 08.12.2023 | 9,55 | 9,70 | 9,55 | 9,70 | 2,11% | - |
| 07.12.2023 | 9,50 | 9,50 | 9,50 | 9,50 | -1,55% | - |
| 06.12.2023 | 9,55 | 9,65 | 9,55 | 9,65 | -0,52% | - |
| 05.12.2023 | 9,65 | 9,70 | 9,20 | 9,70 | 1,57% | 5.180,00 |
| 04.12.2023 | 9,40 | 9,55 | 9,40 | 9,55 | 6,11% | - |
| 01.12.2023 | 9,00 | 9,00 | 9,00 | 9,00 | -0,55% | - |
| 30.11.2023 | 8,90 | 9,05 | 8,90 | 9,05 | 0,56% | - |