218,700€
-2,10%
Echtzeit-Aktienkurs United Therapeutics Corp.
Bid:
Ask:
Aktienkurse zur United Therapeutics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 218,45 | 218,45 | 218,05 | 218,35 | -1,44% | - |
| 24.04.2024 | 220,70 | 225,85 | 215,90 | 221,55 | 1,12% | - |
| 23.04.2024 | 219,55 | 224,20 | 218,50 | 219,10 | -0,54% | - |
| 22.04.2024 | 224,35 | 225,25 | 218,95 | 220,30 | -1,37% | - |
| 19.04.2024 | 220,40 | 224,15 | 220,30 | 223,35 | 0,11% | - |
| 18.04.2024 | 219,90 | 226,35 | 219,45 | 223,10 | 1,18% | - |
| 17.04.2024 | 218,20 | 223,50 | 217,30 | 220,50 | 1,10% | - |
| 16.04.2024 | 221,05 | 224,25 | 216,40 | 218,10 | -1,42% | - |
| 15.04.2024 | 219,25 | 224,05 | 218,50 | 221,25 | 1,14% | 56,00 |
| 12.04.2024 | 221,65 | 225,80 | 218,00 | 218,75 | -0,84% | - |
| 11.04.2024 | 219,70 | 225,45 | 218,70 | 220,60 | -0,36% | - |
| 10.04.2024 | 217,00 | 222,40 | 215,80 | 221,40 | 1,17% | - |
| 09.04.2024 | 216,80 | 219,85 | 216,55 | 218,85 | 0,05% | - |
| 08.04.2024 | 213,90 | 221,40 | 213,15 | 218,75 | 1,67% | - |
| 05.04.2024 | 216,50 | 219,50 | 213,45 | 215,15 | -0,07% | - |
| 04.04.2024 | 213,95 | 216,95 | 210,70 | 215,30 | 0,89% | - |
| 03.04.2024 | 211,40 | 215,05 | 210,95 | 213,40 | 0,57% | - |
| 02.04.2024 | 212,60 | 215,00 | 209,90 | 212,20 | 0,31% | - |
| 28.03.2024 | 224,50 | 228,40 | 210,90 | 211,55 | -5,87% | - |
| 27.03.2024 | 215,45 | 230,85 | 215,45 | 224,75 | 7,95% | - |
| 26.03.2024 | 227,65 | 232,20 | 207,43 | 208,20 | -7,77% | - |
| 25.03.2024 | 219,85 | 229,90 | 219,40 | 225,75 | 3,11% | - |
| 22.03.2024 | 216,30 | 221,40 | 210,98 | 218,95 | 2,77% | - |
| 21.03.2024 | 216,00 | 219,70 | 208,08 | 213,05 | -1,02% | - |
| 20.03.2024 | 220,15 | 221,10 | 207,70 | 215,25 | -0,16% | - |
| 19.03.2024 | 213,10 | 221,05 | 208,38 | 215,60 | 0,14% | - |
| 18.03.2024 | 217,60 | 219,10 | 210,55 | 215,30 | 0,58% | - |
| 15.03.2024 | 216,30 | 220,10 | 213,95 | 214,05 | -1,52% | 3,00 |
| 14.03.2024 | 220,60 | 221,75 | 208,98 | 217,35 | -1,02% | - |
| 13.03.2024 | 226,20 | 227,65 | 210,15 | 219,60 | -2,01% | - |
| 12.03.2024 | 229,45 | 230,05 | 215,15 | 224,10 | 5,94% | 60,00 |
| 11.03.2024 | 222,20 | 229,45 | 211,52 | 211,52 | -5,08% | - |
| 08.03.2024 | 218,90 | 223,60 | 215,70 | 222,85 | 1,69% | - |
| 07.03.2024 | 216,40 | 223,00 | 216,00 | 219,15 | 0,57% | - |
| 06.03.2024 | 212,20 | 221,35 | 210,80 | 217,90 | 3,03% | - |
| 05.03.2024 | 209,80 | 214,30 | 209,20 | 211,50 | 0,43% | - |
| 04.03.2024 | 214,10 | 214,65 | 205,50 | 210,60 | -1,34% | - |
| 01.03.2024 | 209,70 | 220,35 | 208,45 | 213,45 | 2,47% | 44,00 |
| 29.02.2024 | 208,00 | 211,70 | 206,05 | 208,30 | -0,45% | 50,00 |
| 28.02.2024 | 207,60 | 210,60 | 206,50 | 209,25 | -0,17% | - |
| 27.02.2024 | 205,70 | 211,20 | 204,85 | 209,60 | 1,92% | - |
| 26.02.2024 | 209,25 | 211,15 | 203,90 | 205,65 | -2,21% | - |
| 23.02.2024 | 201,02 | 210,30 | 200,55 | 210,30 | 4,82% | 6,00 |
| 22.02.2024 | 205,55 | 206,65 | 198,18 | 200,63 | -1,27% | - |
| 21.02.2024 | 197,63 | 210,20 | 196,88 | 203,20 | 2,42% | - |
| 20.02.2024 | 198,63 | 201,40 | 197,50 | 198,40 | -0,59% | - |
| 19.02.2024 | 198,05 | 199,98 | 198,05 | 199,58 | -0,10% | - |
| 16.02.2024 | 199,80 | 201,35 | 196,45 | 199,77 | 0,34% | - |
| 15.02.2024 | 198,65 | 201,30 | 197,63 | 199,10 | -0,41% | - |
| 14.02.2024 | 199,58 | 201,05 | 197,58 | 199,93 | 0,10% | - |
| 13.02.2024 | 200,73 | 202,15 | 197,23 | 199,73 | -0,51% | - |
| 12.02.2024 | 196,55 | 201,70 | 195,52 | 200,75 | 2,02% | - |
| 09.02.2024 | 195,10 | 198,08 | 194,30 | 196,77 | 0,15% | - |
| 08.02.2024 | 195,65 | 198,68 | 193,33 | 196,48 | 0,50% | - |
| 07.02.2024 | 199,52 | 200,25 | 195,13 | 195,50 | -2,14% | - |
| 06.02.2024 | 195,40 | 201,65 | 195,40 | 199,77 | 1,06% | - |
| 05.02.2024 | 197,65 | 201,10 | 197,48 | 197,68 | 0,22% | - |
| 02.02.2024 | 199,05 | 205,25 | 196,48 | 197,25 | -0,75% | - |
| 01.02.2024 | 199,33 | 200,85 | 196,58 | 198,75 | 0,18% | - |
| 31.01.2024 | 197,08 | 201,35 | 195,73 | 198,40 | 0,11% | 15,00 |
| 30.01.2024 | 199,00 | 201,18 | 197,23 | 198,18 | -1,26% | - |
| 29.01.2024 | 199,80 | 202,90 | 199,05 | 200,70 | -0,07% | - |
| 26.01.2024 | 200,95 | 204,60 | 199,52 | 200,85 | -0,72% | - |
| 25.01.2024 | 201,05 | 205,40 | 199,65 | 202,30 | 0,60% | - |
| 24.01.2024 | 201,60 | 201,75 | 197,98 | 201,10 | 0,25% | - |
| 23.01.2024 | 196,90 | 202,25 | 196,90 | 200,60 | 0,99% | - |
| 22.01.2024 | 199,50 | 201,55 | 197,77 | 198,63 | -0,70% | - |
| 19.01.2024 | 202,00 | 203,05 | 198,15 | 200,02 | -0,81% | - |
| 18.01.2024 | 204,15 | 206,40 | 199,65 | 201,65 | -1,27% | - |
| 17.01.2024 | 199,75 | 205,10 | 199,35 | 204,25 | 1,54% | - |
| 16.01.2024 | 198,90 | 203,70 | 198,27 | 201,15 | 0,60% | - |
| 15.01.2024 | 200,15 | 200,45 | 199,73 | 199,95 | 0,25% | - |
| 12.01.2024 | 200,68 | 205,75 | 199,25 | 199,45 | -0,72% | - |
| 11.01.2024 | 202,55 | 205,40 | 196,70 | 200,90 | -0,54% | - |
| 10.01.2024 | 205,15 | 209,00 | 200,40 | 202,00 | -1,32% | - |
| 09.01.2024 | 210,55 | 210,95 | 202,55 | 204,70 | -3,12% | 39,00 |
| 08.01.2024 | 209,45 | 211,50 | 204,85 | 211,30 | 1,00% | - |
| 05.01.2024 | 210,10 | 211,20 | 207,10 | 209,20 | -0,19% | - |
| 04.01.2024 | 207,60 | 211,00 | 204,73 | 209,60 | 0,58% | - |
| 03.01.2024 | 207,45 | 210,20 | 206,75 | 208,40 | 0,29% | - |
| 02.01.2024 | 198,10 | 209,15 | 198,10 | 207,80 | 4,82% | - |
| 29.12.2023 | 198,33 | 198,70 | 197,80 | 198,25 | 0,32% | 12,00 |
| 28.12.2023 | 193,80 | 199,93 | 192,85 | 197,63 | 2,41% | - |
| 27.12.2023 | 194,55 | 199,70 | 192,48 | 192,98 | -3,08% | - |
| 22.12.2023 | 197,95 | 203,15 | 197,68 | 199,10 | 0,67% | - |
| 21.12.2023 | 206,95 | 207,55 | 197,58 | 197,77 | -3,81% | - |
| 20.12.2023 | 217,70 | 220,20 | 205,55 | 205,60 | -6,12% | - |
| 19.12.2023 | 223,70 | 225,85 | 218,45 | 219,00 | -2,58% | - |
| 18.12.2023 | 226,25 | 227,85 | 222,65 | 224,80 | -0,82% | - |
| 15.12.2023 | 229,80 | 233,70 | 224,95 | 226,65 | -1,97% | - |
| 14.12.2023 | 237,10 | 237,40 | 229,45 | 231,20 | -2,16% | - |
| 13.12.2023 | 233,55 | 236,80 | 231,70 | 236,30 | 1,33% | - |
| 12.12.2023 | 226,00 | 234,10 | 226,00 | 233,20 | 2,51% | - |
| 11.12.2023 | 223,95 | 228,20 | 223,65 | 227,50 | 1,36% | - |
| 08.12.2023 | 222,50 | 227,85 | 222,50 | 224,45 | 1,06% | - |
| 07.12.2023 | 222,65 | 224,85 | 220,75 | 222,10 | -0,18% | - |
| 06.12.2023 | 223,55 | 224,85 | 220,40 | 222,50 | 0,20% | - |
| 05.12.2023 | 220,30 | 224,05 | 217,95 | 222,05 | 0,57% | - |
| 04.12.2023 | 220,70 | 224,55 | 218,95 | 220,80 | -0,47% | - |
| 01.12.2023 | 218,10 | 223,70 | 218,10 | 221,85 | 0,61% | - |