Echtzeit-Aktienkurs Ironwood Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Ironwood Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 8,81 | 9,33 | 8,80 | 9,23 | 2,16% | - |
| 25.02.2021 | 9,25 | 9,26 | 9,01 | 9,04 | -2,90% | - |
| 24.02.2021 | 9,31 | 9,45 | 9,18 | 9,31 | -1,95% | - |
| 23.02.2021 | 9,26 | 9,62 | 9,14 | 9,49 | 1,44% | - |
| 22.02.2021 | 9,21 | 9,41 | 9,11 | 9,36 | -1,94% | - |
| 19.02.2021 | 9,44 | 9,55 | 9,32 | 9,54 | 2,25% | - |
| 18.02.2021 | 9,49 | 9,67 | 9,30 | 9,33 | -4,16% | - |
| 17.02.2021 | 9,73 | 9,74 | 9,72 | 9,74 | -3,04% | - |
| 16.02.2021 | 10,03 | 10,10 | 9,82 | 10,04 | 0,45% | - |
| 12.02.2021 | 10,29 | 10,29 | 9,96 | 10,00 | -1,33% | - |
| 11.02.2021 | 10,30 | 10,34 | 10,01 | 10,13 | -2,03% | - |
| 10.02.2021 | 10,69 | 10,84 | 10,29 | 10,34 | -1,01% | - |
| 09.02.2021 | 10,18 | 10,81 | 10,13 | 10,45 | -1,92% | - |
| 08.02.2021 | 10,42 | 10,70 | 10,38 | 10,65 | 3,60% | - |
| 05.02.2021 | 10,12 | 10,31 | 10,11 | 10,28 | 2,54% | - |
| 04.02.2021 | 10,02 | 10,03 | 10,02 | 10,03 | -3,00% | - |
| 03.02.2021 | 10,30 | 10,41 | 10,26 | 10,34 | 0,10% | - |
| 02.02.2021 | 10,46 | 10,65 | 10,29 | 10,33 | -0,82% | - |
| 01.02.2021 | 10,27 | 10,43 | 10,10 | 10,41 | 1,81% | - |
| 29.01.2021 | 10,45 | 10,48 | 10,12 | 10,23 | -3,13% | - |
| 28.01.2021 | 10,67 | 10,75 | 10,46 | 10,56 | 1,34% | - |
| 27.01.2021 | 9,88 | 10,48 | 9,87 | 10,42 | 2,26% | - |
| 26.01.2021 | 10,37 | 10,38 | 10,11 | 10,19 | -2,11% | - |
| 25.01.2021 | 10,36 | 10,50 | 10,30 | 10,41 | 0,77% | - |
| 22.01.2021 | 10,20 | 10,42 | 10,17 | 10,33 | 0,58% | - |
| 21.01.2021 | 10,26 | 10,27 | 10,25 | 10,27 | -4,73% | - |
| 20.01.2021 | 10,85 | 10,86 | 10,50 | 10,78 | -1,64% | - |
| 19.01.2021 | 10,87 | 11,01 | 10,78 | 10,96 | -0,36% | - |
| 15.01.2021 | 11,24 | 11,27 | 10,92 | 11,00 | -2,57% | - |
| 14.01.2021 | 11,15 | 11,39 | 11,13 | 11,29 | 0,18% | - |
| 13.01.2021 | 11,56 | 11,56 | 11,26 | 11,27 | -3,68% | - |
| 12.01.2021 | 11,87 | 11,87 | 11,60 | 11,70 | 0,52% | - |
| 11.01.2021 | 11,94 | 11,95 | 11,64 | 11,64 | -1,94% | - |
| 08.01.2021 | 11,89 | 11,94 | 11,65 | 11,87 | 0,38% | - |
| 07.01.2021 | 11,63 | 11,88 | 11,57 | 11,82 | 2,92% | - |
| 06.01.2021 | 11,31 | 11,68 | 0,00 | 11,49 | 2,96% | - |
| 05.01.2021 | 11,00 | 11,24 | 10,93 | 11,16 | -0,09% | - |
| 04.01.2021 | 11,20 | 11,30 | 11,08 | 11,17 | -1,89% | - |
| 31.12.2020 | 11,42 | 11,49 | 11,36 | 11,38 | -1,17% | - |
| 30.12.2020 | 11,54 | 11,58 | 11,45 | 11,52 | 1,14% | - |
| 29.12.2020 | 11,54 | 11,54 | 11,33 | 11,39 | -0,91% | - |
| 28.12.2020 | 11,70 | 11,71 | 11,48 | 11,49 | -0,78% | - |
| 24.12.2020 | 11,88 | 12,06 | 11,58 | 11,58 | -1,99% | - |
| 23.12.2020 | 11,78 | 11,84 | 11,69 | 11,82 | -1,75% | - |
| 22.12.2020 | 12,07 | 12,18 | 12,01 | 12,03 | -0,78% | - |
| 21.12.2020 | 11,90 | 12,20 | 11,87 | 12,12 | 0,92% | - |
| 18.12.2020 | 12,19 | 12,31 | 11,77 | 12,01 | -0,04% | - |
| 17.12.2020 | 11,91 | 12,09 | 11,87 | 12,02 | 0,67% | - |
| 16.12.2020 | 11,96 | 11,99 | 11,78 | 11,94 | -0,33% | - |
| 15.12.2020 | 12,17 | 12,19 | 11,83 | 11,98 | -1,76% | - |
| 14.12.2020 | 12,03 | 12,26 | 12,01 | 12,19 | 3,09% | - |
| 11.12.2020 | 0,00 | 11,83 | 0,00 | 11,83 | 4,46% | - |
| 10.12.2020 | 12,13 | 12,14 | 10,04 | 11,32 | -4,83% | - |
| 09.12.2020 | 12,01 | 12,04 | 11,67 | 11,90 | -0,17% | - |
| 08.12.2020 | 12,03 | 12,03 | 11,75 | 11,92 | 1,23% | - |
| 07.12.2020 | 11,78 | 11,78 | 11,77 | 11,77 | -0,21% | - |
| 04.12.2020 | 12,15 | 12,20 | 11,60 | 11,80 | 0,98% | - |
| 03.12.2020 | 11,64 | 12,70 | 10,82 | 11,68 | 2,05% | - |
| 02.12.2020 | 11,69 | 11,96 | 11,02 | 11,45 | -3,62% | - |
| 01.12.2020 | 11,88 | 11,88 | 11,88 | 11,88 | 3,40% | - |
| 30.11.2020 | 11,65 | 11,71 | 11,45 | 11,49 | -2,75% | - |
| 27.11.2020 | 11,63 | 11,83 | 11,63 | 11,81 | 1,50% | - |
| 25.11.2020 | 11,68 | 11,75 | 11,59 | 11,64 | -1,02% | - |
| 24.11.2020 | 11,97 | 12,04 | 11,73 | 11,76 | -1,92% | - |
| 23.11.2020 | 11,99 | 11,99 | 11,99 | 11,99 | 1,78% | - |
| 20.11.2020 | 11,70 | 11,81 | 11,65 | 11,78 | 0,81% | - |
| 19.11.2020 | 11,61 | 11,80 | 11,60 | 11,68 | 0,82% | - |
| 18.11.2020 | 11,86 | 11,95 | 11,58 | 11,59 | -2,89% | - |
| 17.11.2020 | 11,89 | 12,16 | 11,89 | 11,93 | 1,14% | - |
| 16.11.2020 | 11,74 | 11,87 | 11,65 | 11,80 | 1,11% | - |
| 13.11.2020 | 11,69 | 11,74 | 11,50 | 11,67 | 1,04% | - |
| 12.11.2020 | 11,61 | 11,78 | 11,47 | 11,55 | -0,13% | - |
| 11.11.2020 | 11,54 | 11,77 | 11,43 | 11,56 | 0,48% | - |
| 10.11.2020 | 10,92 | 11,70 | 0,00 | 11,51 | 6,97% | - |
| 09.11.2020 | 0,00 | 11,25 | 0,00 | 10,76 | 0,05% | - |
| 06.11.2020 | 11,18 | 11,60 | 10,12 | 10,75 | 7,39% | - |
| 05.11.2020 | 10,01 | 10,01 | 10,01 | 10,01 | -2,82% | - |
| 04.11.2020 | 10,39 | 10,73 | 10,12 | 10,30 | 3,47% | - |
| 03.11.2020 | 9,83 | 9,99 | 9,65 | 9,96 | 1,79% | - |
| 02.11.2020 | 0,00 | 10,04 | 0,00 | 9,78 | -0,61% | - |
| 30.10.2020 | 9,61 | 9,90 | 9,56 | 9,84 | 2,13% | - |
| 29.10.2020 | 9,53 | 9,75 | 9,50 | 9,64 | 1,26% | - |
| 28.10.2020 | 9,53 | 9,65 | 9,48 | 9,52 | -0,83% | - |
| 27.10.2020 | 9,55 | 9,66 | 9,29 | 9,60 | -0,05% | - |
| 26.10.2020 | 9,70 | 9,70 | 9,48 | 9,60 | -0,62% | - |
| 23.10.2020 | 9,38 | 9,67 | 9,26 | 9,66 | 1,68% | - |
| 22.10.2020 | 9,08 | 9,53 | 8,93 | 9,50 | 4,68% | - |
| 21.10.2020 | 9,34 | 9,44 | 9,06 | 9,08 | -4,67% | - |
| 20.10.2020 | 9,78 | 9,79 | 9,52 | 9,52 | -3,74% | - |
| 19.10.2020 | 10,25 | 10,27 | 9,82 | 9,89 | -4,67% | - |
| 16.10.2020 | 10,28 | 10,71 | 10,28 | 10,38 | 3,13% | - |
| 15.10.2020 | 9,81 | 10,06 | 9,78 | 10,06 | 2,65% | - |
| 14.10.2020 | 10,03 | 10,04 | 9,77 | 9,80 | -2,73% | - |
| 13.10.2020 | 10,68 | 10,69 | 10,07 | 10,08 | -4,23% | - |
| 12.10.2020 | 10,53 | 10,60 | 10,43 | 10,52 | 0,24% | - |
| 09.10.2020 | 0,00 | 10,62 | 0,00 | 10,50 | 0,00% | - |
| 08.10.2020 | 9,95 | 10,51 | 9,94 | 10,50 | 6,39% | - |
| 07.10.2020 | 9,51 | 9,89 | 9,47 | 9,87 | 3,90% | - |
| 06.10.2020 | 9,54 | 9,80 | 9,45 | 9,50 | 1,39% | - |
| 05.10.2020 | 9,30 | 9,38 | 9,15 | 9,37 | 0,38% | - |