245,550€
1,95%
Echtzeit-Aktienkurs United Therapeutics Corp
Bid:
Ask:
Aktienkurse zur United Therapeutics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 240,70 | 243,80 | 237,90 | 243,75 | 1,20% | 4,00 |
| 02.05.2024 | 224,80 | 243,00 | 224,80 | 240,85 | 9,63% | 11,00 |
| 30.04.2024 | 224,60 | 224,60 | 218,75 | 219,70 | -1,17% | - |
| 29.04.2024 | 218,55 | 224,50 | 217,95 | 222,30 | 1,62% | - |
| 26.04.2024 | 220,05 | 222,70 | 218,40 | 218,75 | -0,55% | - |
| 25.04.2024 | 221,30 | 222,55 | 217,50 | 219,95 | -0,86% | 22,00 |
| 24.04.2024 | 219,10 | 225,30 | 216,35 | 221,85 | 1,23% | - |
| 23.04.2024 | 219,75 | 224,40 | 218,95 | 219,15 | -0,27% | - |
| 22.04.2024 | 223,30 | 225,25 | 219,50 | 219,75 | -1,90% | - |
| 19.04.2024 | 222,60 | 224,10 | 220,30 | 224,00 | 0,58% | 12,00 |
| 18.04.2024 | 220,50 | 225,85 | 219,40 | 222,70 | 1,02% | - |
| 17.04.2024 | 218,35 | 222,95 | 217,30 | 220,45 | 1,01% | - |
| 16.04.2024 | 220,25 | 222,70 | 216,90 | 218,25 | -1,38% | - |
| 15.04.2024 | 217,35 | 223,60 | 214,70 | 221,30 | 1,24% | 46,00 |
| 12.04.2024 | 221,25 | 227,20 | 218,50 | 218,60 | -1,13% | 45,00 |
| 11.04.2024 | 221,40 | 224,90 | 219,60 | 221,10 | -0,18% | 9,00 |
| 10.04.2024 | 218,35 | 222,00 | 215,75 | 221,50 | 1,49% | 10,00 |
| 09.04.2024 | 218,25 | 219,25 | 216,85 | 218,25 | -0,05% | 35,00 |
| 08.04.2024 | 216,90 | 220,80 | 213,90 | 218,35 | 1,06% | - |
| 05.04.2024 | 215,25 | 218,90 | 214,05 | 216,05 | -0,02% | - |
| 04.04.2024 | 213,40 | 216,40 | 211,25 | 216,10 | 1,34% | 4,00 |
| 03.04.2024 | 212,30 | 214,60 | 210,95 | 213,25 | 0,40% | - |
| 02.04.2024 | 211,10 | 214,50 | 209,90 | 212,40 | 0,24% | - |
| 28.03.2024 | 224,70 | 226,05 | 211,60 | 211,90 | -5,70% | - |
| 27.03.2024 | 228,95 | 230,15 | 215,25 | 224,70 | -1,83% | 35,00 |
| 26.03.2024 | 225,00 | 231,60 | 211,00 | 228,90 | 2,16% | - |
| 25.03.2024 | 219,05 | 229,80 | 218,85 | 224,05 | 1,63% | - |
| 22.03.2024 | 218,05 | 220,70 | 216,55 | 220,45 | 1,05% | - |
| 21.03.2024 | 216,65 | 219,05 | 215,65 | 218,15 | 0,69% | - |
| 20.03.2024 | 220,35 | 221,10 | 215,00 | 216,65 | -1,68% | 5,00 |
| 19.03.2024 | 215,35 | 220,50 | 212,70 | 220,35 | 2,32% | - |
| 18.03.2024 | 216,40 | 219,10 | 211,10 | 215,35 | -0,55% | 5,00 |
| 15.03.2024 | 218,75 | 219,65 | 216,05 | 216,55 | -0,87% | - |
| 14.03.2024 | 220,20 | 221,30 | 217,05 | 218,45 | -0,88% | - |
| 13.03.2024 | 226,00 | 227,65 | 219,40 | 220,40 | -2,43% | - |
| 12.03.2024 | 228,15 | 229,95 | 225,75 | 225,90 | -1,12% | - |
| 11.03.2024 | 222,15 | 229,00 | 220,90 | 228,45 | 2,70% | 19,00 |
| 08.03.2024 | 215,10 | 223,20 | 215,10 | 222,45 | 3,42% | - |
| 07.03.2024 | 217,45 | 222,50 | 210,00 | 215,10 | -0,92% | 61,00 |
| 06.03.2024 | 209,85 | 220,95 | 209,85 | 217,10 | 2,55% | 47,00 |
| 05.03.2024 | 210,70 | 213,75 | 209,00 | 211,70 | 0,55% | - |
| 04.03.2024 | 213,90 | 215,10 | 205,50 | 210,55 | -1,52% | 35,00 |
| 01.03.2024 | 208,85 | 219,75 | 208,45 | 213,80 | 2,42% | - |
| 29.02.2024 | 209,70 | 211,50 | 206,40 | 208,75 | -0,43% | - |
| 28.02.2024 | 209,10 | 209,95 | 206,95 | 209,65 | 0,22% | - |
| 27.02.2024 | 206,05 | 210,85 | 205,30 | 209,20 | 1,48% | 10,00 |
| 26.02.2024 | 210,90 | 211,20 | 204,40 | 206,15 | -1,74% | - |
| 23.02.2024 | 200,98 | 209,95 | 200,55 | 209,80 | 4,33% | 7,00 |
| 22.02.2024 | 202,55 | 206,65 | 198,63 | 201,10 | -0,76% | 9,00 |
| 21.02.2024 | 198,15 | 211,15 | 196,88 | 202,65 | 2,28% | 9,00 |
| 20.02.2024 | 199,60 | 201,10 | 197,65 | 198,13 | -0,74% | - |
| 19.02.2024 | 199,27 | 199,98 | 199,18 | 199,60 | 0,16% | - |
| 16.02.2024 | 199,18 | 201,10 | 196,85 | 199,27 | 0,04% | - |
| 15.02.2024 | 199,90 | 201,60 | 198,05 | 199,20 | -0,36% | - |
| 14.02.2024 | 199,60 | 201,05 | 197,98 | 199,93 | 0,16% | - |
| 13.02.2024 | 200,77 | 201,70 | 197,75 | 199,60 | -0,55% | - |
| 12.02.2024 | 197,50 | 201,15 | 195,70 | 200,70 | 2,10% | - |
| 09.02.2024 | 196,58 | 197,50 | 194,70 | 196,58 | 0,10% | - |
| 08.02.2024 | 194,00 | 197,13 | 193,77 | 196,38 | 0,28% | - |
| 07.02.2024 | 199,90 | 200,25 | 195,48 | 195,83 | -1,94% | - |
| 06.02.2024 | 198,23 | 201,05 | 195,40 | 199,70 | 0,85% | 5,00 |
| 05.02.2024 | 198,08 | 200,35 | 197,48 | 198,02 | 0,13% | 7,00 |
| 02.02.2024 | 198,63 | 201,05 | 196,75 | 197,77 | -0,45% | - |
| 01.02.2024 | 198,52 | 200,68 | 197,10 | 198,68 | -0,16% | - |
| 31.01.2024 | 198,70 | 200,95 | 195,73 | 199,00 | 0,42% | 88,00 |
| 30.01.2024 | 200,40 | 202,35 | 197,88 | 198,18 | -1,00% | - |
| 29.01.2024 | 201,48 | 202,50 | 199,48 | 200,18 | 0,05% | - |
| 26.01.2024 | 202,20 | 203,95 | 200,00 | 200,08 | -1,20% | - |
| 25.01.2024 | 201,00 | 204,85 | 199,15 | 202,50 | 0,70% | - |
| 24.01.2024 | 201,50 | 201,75 | 198,43 | 201,10 | -0,04% | - |
| 23.01.2024 | 198,05 | 202,00 | 198,00 | 201,18 | 1,26% | - |
| 22.01.2024 | 199,90 | 201,55 | 198,15 | 198,68 | -0,65% | - |
| 19.01.2024 | 201,48 | 203,05 | 198,77 | 199,98 | -0,73% | 3,00 |
| 18.01.2024 | 204,25 | 206,40 | 200,08 | 201,45 | -1,32% | - |
| 17.01.2024 | 201,10 | 204,65 | 199,43 | 204,15 | 1,54% | 3,00 |
| 16.01.2024 | 199,98 | 203,20 | 198,27 | 201,05 | 0,54% | - |
| 15.01.2024 | 200,08 | 200,70 | 199,73 | 199,98 | 0,04% | - |
| 12.01.2024 | 200,77 | 204,60 | 199,80 | 199,90 | -0,40% | - |
| 11.01.2024 | 200,40 | 203,00 | 197,18 | 200,70 | -0,59% | - |
| 10.01.2024 | 205,25 | 205,80 | 200,95 | 201,90 | -1,58% | - |
| 09.01.2024 | 211,00 | 211,00 | 203,00 | 205,15 | -2,75% | - |
| 08.01.2024 | 209,40 | 211,00 | 205,05 | 210,95 | 0,64% | - |
| 05.01.2024 | 210,25 | 210,70 | 207,55 | 209,60 | -0,33% | - |
| 04.01.2024 | 208,30 | 210,45 | 207,15 | 210,30 | 0,67% | - |
| 03.01.2024 | 208,40 | 209,70 | 206,75 | 208,90 | 0,55% | - |
| 02.01.2024 | 198,23 | 208,55 | 198,23 | 207,75 | 4,81% | - |
| 29.12.2023 | 198,20 | 198,73 | 197,80 | 198,23 | 0,11% | - |
| 28.12.2023 | 193,35 | 199,45 | 191,73 | 198,00 | 2,09% | - |
| 27.12.2023 | 198,80 | 198,80 | 192,85 | 193,95 | -2,46% | - |
| 22.12.2023 | 198,23 | 202,75 | 195,45 | 198,85 | 0,32% | - |
| 21.12.2023 | 206,05 | 207,55 | 197,95 | 198,23 | -3,89% | - |
| 20.12.2023 | 218,85 | 219,90 | 206,00 | 206,25 | -5,78% | - |
| 19.12.2023 | 225,60 | 225,85 | 218,90 | 218,90 | -2,91% | 20,00 |
| 18.12.2023 | 226,60 | 227,40 | 223,10 | 225,45 | -0,29% | - |
| 15.12.2023 | 231,35 | 234,50 | 225,20 | 226,10 | -2,31% | - |
| 14.12.2023 | 236,30 | 237,40 | 230,10 | 231,45 | -1,84% | - |
| 13.12.2023 | 233,20 | 236,35 | 230,85 | 235,80 | 1,16% | - |
| 12.12.2023 | 227,50 | 233,40 | 226,75 | 233,10 | 2,48% | - |
| 11.12.2023 | 223,30 | 227,50 | 223,30 | 227,45 | 1,22% | - |
| 08.12.2023 | 224,30 | 227,60 | 223,05 | 224,70 | 0,18% | - |