Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 52,17 | 52,45 | 52,17 | 52,31 | -2,15% | - |
25.02.2021 | 54,88 | 55,85 | 52,86 | 53,46 | -4,85% | - |
24.02.2021 | 56,88 | 57,52 | 55,85 | 56,18 | 0,26% | - |
23.02.2021 | 55,57 | 56,28 | 54,81 | 56,04 | 0,15% | - |
22.02.2021 | 57,36 | 57,60 | 55,77 | 55,95 | -2,94% | - |
19.02.2021 | 57,93 | 58,48 | 57,19 | 57,65 | 0,24% | - |
18.02.2021 | 57,06 | 58,17 | 56,08 | 57,51 | -1,25% | - |
17.02.2021 | 56,24 | 58,57 | 55,58 | 58,23 | 3,66% | - |
16.02.2021 | 56,29 | 56,60 | 55,69 | 56,18 | -1,47% | - |
12.02.2021 | 57,47 | 57,93 | 56,58 | 57,02 | -1,60% | - |
11.02.2021 | 58,35 | 58,63 | 57,14 | 57,95 | -0,28% | - |
10.02.2021 | 59,44 | 60,09 | 57,83 | 58,11 | -2,16% | - |
09.02.2021 | 60,61 | 60,83 | 59,28 | 59,39 | -0,57% | - |
08.02.2021 | 59,33 | 60,53 | 59,04 | 59,73 | -0,64% | - |
05.02.2021 | 59,33 | 60,78 | 59,13 | 60,12 | 1,33% | - |
04.02.2021 | 60,48 | 60,84 | 59,06 | 59,33 | -3,36% | - |
03.02.2021 | 62,16 | 62,56 | 61,10 | 61,39 | 0,29% | - |
02.02.2021 | 60,75 | 61,70 | 60,50 | 61,22 | 3,90% | - |
01.02.2021 | 58,74 | 59,49 | 58,05 | 58,92 | -2,05% | - |
29.01.2021 | 61,68 | 62,00 | 59,20 | 60,15 | -0,64% | - |
28.01.2021 | 61,32 | 61,61 | 0,00 | 60,54 | 2,53% | - |
27.01.2021 | 61,12 | 61,63 | 58,98 | 59,04 | -5,72% | - |
26.01.2021 | 63,39 | 64,13 | 62,18 | 62,63 | -1,80% | - |
25.01.2021 | 63,40 | 63,91 | 61,85 | 63,78 | 3,25% | - |
22.01.2021 | 61,57 | 62,08 | 61,36 | 61,77 | 0,86% | - |
21.01.2021 | 61,18 | 61,38 | 61,18 | 61,25 | -1,87% | - |
20.01.2021 | 62,04 | 62,93 | 61,62 | 62,42 | 2,39% | - |
19.01.2021 | 61,72 | 62,50 | 60,76 | 60,96 | -0,35% | - |
15.01.2021 | 61,55 | 62,67 | 60,96 | 61,18 | 0,13% | - |
14.01.2021 | 60,28 | 61,85 | 60,12 | 61,10 | 2,29% | - |
13.01.2021 | 59,13 | 60,03 | 59,02 | 59,73 | 0,82% | - |
12.01.2021 | 59,24 | 59,26 | 59,17 | 59,24 | -4,37% | - |
11.01.2021 | 60,55 | 62,37 | 60,23 | 61,95 | 1,17% | - |
08.01.2021 | 60,30 | 61,24 | 59,53 | 61,24 | 3,70% | - |
07.01.2021 | 57,63 | 59,29 | 57,51 | 59,05 | 4,93% | - |
06.01.2021 | 56,20 | 56,98 | 55,73 | 56,28 | 0,58% | - |
05.01.2021 | 56,01 | 56,25 | 55,41 | 55,95 | -1,55% | - |
04.01.2021 | 56,36 | 57,06 | 55,71 | 56,83 | 0,82% | - |
31.12.2020 | 56,19 | 57,04 | 55,29 | 56,37 | -1,36% | - |
30.12.2020 | 58,19 | 58,28 | 55,91 | 57,15 | 0,20% | - |
29.12.2020 | 56,79 | 57,50 | 56,30 | 57,04 | -3,26% | - |
28.12.2020 | 60,58 | 60,93 | 57,79 | 58,96 | -2,18% | - |
24.12.2020 | 60,40 | 61,20 | 59,41 | 60,28 | -0,27% | - |
23.12.2020 | 58,72 | 60,53 | 58,42 | 60,44 | 3,18% | - |
22.12.2020 | 56,50 | 58,89 | 56,20 | 58,58 | 5,68% | - |
21.12.2020 | 53,87 | 55,46 | 53,34 | 55,43 | 1,88% | - |
18.12.2020 | 52,61 | 54,54 | 52,33 | 54,41 | 6,46% | - |
17.12.2020 | 49,45 | 51,39 | 49,13 | 51,11 | 5,24% | - |
16.12.2020 | 50,82 | 50,84 | 48,56 | 48,56 | -1,67% | - |
15.12.2020 | 49,23 | 51,55 | 49,16 | 49,39 | 3,26% | - |
14.12.2020 | 47,39 | 48,38 | 47,07 | 47,83 | -2,34% | - |
11.12.2020 | 46,01 | 52,82 | 45,92 | 48,97 | 2,58% | - |
10.12.2020 | 46,37 | 51,85 | 45,66 | 47,74 | -3,89% | - |
09.12.2020 | 48,03 | 49,67 | 46,38 | 49,67 | -2,67% | - |
08.12.2020 | 49,65 | 51,03 | 48,03 | 51,03 | -2,02% | - |
07.12.2020 | 51,74 | 52,08 | 49,66 | 52,08 | 1,82% | - |
04.12.2020 | 51,26 | 51,40 | 50,72 | 51,15 | 0,52% | - |
03.12.2020 | 51,14 | 51,35 | 50,53 | 50,89 | 0,65% | - |
02.12.2020 | 51,68 | 51,68 | 49,68 | 50,56 | -1,20% | - |
01.12.2020 | 51,32 | 51,89 | 50,08 | 51,17 | 1,20% | - |
30.11.2020 | 50,47 | 54,86 | 49,43 | 50,57 | 0,39% | - |
27.11.2020 | 50,71 | 51,22 | 49,84 | 50,37 | 1,05% | - |
25.11.2020 | 49,87 | 50,85 | 49,17 | 49,85 | -0,29% | - |
24.11.2020 | 51,26 | 51,29 | 49,86 | 49,99 | -0,57% | - |
23.11.2020 | 49,62 | 50,40 | 49,59 | 50,28 | 2,20% | - |
20.11.2020 | 49,82 | 49,96 | 49,01 | 49,20 | -2,90% | - |
19.11.2020 | 50,44 | 51,34 | 49,77 | 50,67 | -0,15% | - |
18.11.2020 | 51,58 | 52,31 | 50,58 | 50,74 | -2,99% | - |
17.11.2020 | 51,96 | 52,70 | 51,48 | 52,31 | 0,41% | - |
16.11.2020 | 52,08 | 52,25 | 51,40 | 52,09 | 1,12% | - |
13.11.2020 | 50,99 | 51,95 | 50,82 | 51,52 | 4,91% | - |
12.11.2020 | 49,77 | 49,89 | 48,80 | 49,11 | -2,13% | - |
11.11.2020 | 49,96 | 50,20 | 48,86 | 50,18 | 0,15% | - |
10.11.2020 | 49,53 | 50,86 | 0,00 | 50,10 | 0,08% | - |
09.11.2020 | 50,15 | 50,96 | 49,66 | 50,06 | 2,66% | - |
06.11.2020 | 58,02 | 58,02 | 47,48 | 48,77 | -0,28% | - |
05.11.2020 | 48,90 | 48,90 | 48,90 | 48,90 | 2,89% | - |
04.11.2020 | 48,30 | 49,07 | 0,00 | 47,53 | 1,19% | - |
03.11.2020 | 46,86 | 47,63 | 46,02 | 46,97 | 0,95% | - |
02.11.2020 | 47,48 | 47,58 | 45,85 | 46,53 | -0,47% | - |
30.10.2020 | 46,25 | 47,04 | 0,00 | 46,75 | -0,23% | - |
29.10.2020 | 45,97 | 47,12 | 45,53 | 46,86 | 2,18% | - |
28.10.2020 | 46,28 | 46,62 | 45,56 | 45,86 | -1,55% | - |
27.10.2020 | 46,57 | 46,58 | 46,57 | 46,58 | -0,78% | - |
26.10.2020 | 46,97 | 47,25 | 46,37 | 46,94 | -1,10% | - |
23.10.2020 | 47,23 | 47,47 | 46,67 | 47,46 | 1,86% | - |
22.10.2020 | 46,61 | 47,36 | 46,37 | 46,60 | 0,85% | - |
21.10.2020 | 46,61 | 47,21 | 46,12 | 46,20 | -1,65% | - |
20.10.2020 | 47,59 | 47,82 | 46,81 | 46,98 | -0,53% | - |
19.10.2020 | 46,56 | 47,30 | 46,33 | 47,23 | -0,85% | - |
16.10.2020 | 48,42 | 48,98 | 47,10 | 47,63 | -1,73% | - |
15.10.2020 | 49,34 | 49,44 | 47,95 | 48,47 | -0,55% | - |
14.10.2020 | 48,49 | 48,74 | 47,66 | 48,74 | 1,57% | - |
13.10.2020 | 48,18 | 48,33 | 47,40 | 47,99 | 3,24% | - |
12.10.2020 | 46,36 | 46,70 | 45,92 | 46,48 | 1,14% | - |
09.10.2020 | 46,67 | 46,75 | 45,88 | 45,96 | -1,86% | - |
08.10.2020 | 46,90 | 47,31 | 46,54 | 46,83 | 0,87% | - |
07.10.2020 | 45,68 | 46,67 | 45,50 | 46,42 | 2,28% | - |
06.10.2020 | 47,39 | 47,58 | 45,11 | 45,39 | -4,37% | - |
05.10.2020 | 47,35 | 47,47 | 47,35 | 47,46 | 4,09% | - |