41,930$
-2,69%
Echtzeit-Aktienkurs Ionis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ionis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 43,53 | 43,75 | 41,93 | 41,93 | -2,71% | 225.045,00 |
| 02.05.2024 | 43,15 | 43,62 | 42,62 | 43,10 | 0,21% | 553.600,00 |
| 01.05.2024 | 41,29 | 43,60 | 41,05 | 43,01 | 4,24% | 836.061,00 |
| 30.04.2024 | 41,78 | 42,06 | 41,23 | 41,26 | -1,74% | 835.608,00 |
| 29.04.2024 | 41,73 | 42,37 | 41,63 | 41,99 | 0,96% | 700.696,00 |
| 26.04.2024 | 41,75 | 42,28 | 41,36 | 41,59 | -0,60% | 556.093,00 |
| 25.04.2024 | 42,54 | 42,73 | 41,58 | 41,84 | -1,44% | 1.141.024,00 |
| 24.04.2024 | 41,97 | 42,72 | 41,59 | 42,45 | 1,46% | 728.605,00 |
| 23.04.2024 | 41,28 | 42,25 | 40,90 | 41,84 | 1,87% | 515.894,00 |
| 22.04.2024 | 40,84 | 41,83 | 40,58 | 41,07 | 0,96% | 581.326,00 |
| 19.04.2024 | 40,88 | 41,16 | 40,39 | 40,68 | -0,32% | 846.040,00 |
| 18.04.2024 | 41,00 | 41,53 | 40,77 | 40,81 | -0,24% | 987.387,00 |
| 17.04.2024 | 41,37 | 41,60 | 40,76 | 40,91 | -1,52% | 1.003.477,00 |
| 16.04.2024 | 41,55 | 42,01 | 41,42 | 41,54 | -0,05% | 946.562,00 |
| 15.04.2024 | 41,73 | 42,05 | 41,26 | 41,56 | -0,43% | 639.714,00 |
| 12.04.2024 | 42,35 | 42,55 | 41,47 | 41,74 | -1,82% | 829.857,00 |
| 11.04.2024 | 43,10 | 43,30 | 42,05 | 42,52 | -1,01% | 748.801,00 |
| 10.04.2024 | 43,29 | 43,38 | 42,48 | 42,95 | 0,23% | 670.869,00 |
| 09.04.2024 | 42,69 | 43,04 | 42,50 | 42,85 | 1,42% | 667.290,00 |
| 08.04.2024 | 43,44 | 43,44 | 42,21 | 42,25 | -2,24% | 634.533,00 |
| 05.04.2024 | 42,63 | 43,38 | 42,21 | 43,22 | 0,91% | 596.959,00 |
| 04.04.2024 | 43,96 | 44,07 | 42,81 | 42,83 | -2,17% | 1.101.016,00 |
| 03.04.2024 | 42,73 | 43,83 | 42,68 | 43,78 | 1,89% | 1.391.436,00 |
| 02.04.2024 | 43,51 | 43,81 | 42,64 | 42,97 | -2,21% | 753.378,00 |
| 01.04.2024 | 43,31 | 44,08 | 42,88 | 43,94 | 1,36% | 698.211,00 |
| 28.03.2024 | 44,95 | 44,95 | 43,32 | 43,35 | -2,93% | 1.998.960,00 |
| 27.03.2024 | 44,56 | 44,85 | 43,83 | 44,66 | 1,27% | 739.525,00 |
| 26.03.2024 | 44,35 | 44,75 | 43,59 | 44,10 | 0,43% | 720.184,00 |
| 25.03.2024 | 42,66 | 43,99 | 42,66 | 43,91 | 2,79% | 875.060,00 |
| 22.03.2024 | 42,56 | 42,93 | 42,33 | 42,72 | -0,07% | 752.497,00 |
| 21.03.2024 | 43,00 | 43,97 | 42,64 | 42,75 | -0,12% | 652.435,00 |
| 20.03.2024 | 42,00 | 42,80 | 41,60 | 42,80 | 1,52% | 455.919,00 |
| 19.03.2024 | 41,89 | 42,68 | 41,89 | 42,16 | 0,36% | 978.082,00 |
| 18.03.2024 | 42,58 | 42,78 | 41,97 | 42,01 | -1,27% | 493.202,00 |
| 15.03.2024 | 42,03 | 42,62 | 41,86 | 42,55 | 0,81% | 1.251.368,00 |
| 14.03.2024 | 42,99 | 43,12 | 41,68 | 42,21 | -2,20% | 929.734,00 |
| 13.03.2024 | 43,47 | 43,95 | 42,79 | 43,16 | 0,00% | 1.110.436,00 |
| 12.03.2024 | 43,28 | 43,39 | 42,86 | 43,16 | -0,16% | 624.974,00 |
| 11.03.2024 | 43,97 | 44,64 | 43,16 | 43,23 | -1,73% | 836.039,00 |
| 08.03.2024 | 45,24 | 45,43 | 43,91 | 43,99 | -1,52% | 1.060.066,00 |
| 07.03.2024 | 44,60 | 45,00 | 43,76 | 44,67 | 0,86% | 995.366,00 |
| 06.03.2024 | 44,21 | 44,80 | 43,87 | 44,29 | 0,23% | 977.516,00 |
| 05.03.2024 | 44,78 | 45,15 | 44,02 | 44,19 | -1,56% | 810.107,00 |
| 04.03.2024 | 45,47 | 45,51 | 44,44 | 44,89 | -1,25% | 990.463,00 |
| 01.03.2024 | 45,16 | 46,10 | 44,91 | 45,46 | 0,62% | 1.495.722,00 |
| 29.02.2024 | 46,92 | 47,08 | 45,16 | 45,18 | -2,90% | 878.674,00 |
| 28.02.2024 | 47,13 | 47,66 | 46,48 | 46,53 | -1,86% | 967.899,00 |
| 27.02.2024 | 46,36 | 47,63 | 46,06 | 47,41 | 2,84% | 1.918.886,00 |
| 26.02.2024 | 45,43 | 46,40 | 45,14 | 46,10 | 1,63% | 1.408.451,00 |
| 23.02.2024 | 44,09 | 45,39 | 44,02 | 45,36 | 3,21% | 1.703.954,00 |
| 22.02.2024 | 43,54 | 44,53 | 43,25 | 43,95 | 0,96% | 1.181.444,00 |
| 21.02.2024 | 45,92 | 46,23 | 43,20 | 43,53 | -1,96% | 2.092.955,00 |
| 20.02.2024 | 44,40 | 45,18 | 43,92 | 44,40 | -0,07% | 1.641.877,00 |
| 16.02.2024 | 45,02 | 45,78 | 44,40 | 44,43 | -1,85% | 2.106.144,00 |
| 15.02.2024 | 48,32 | 49,85 | 44,96 | 45,27 | -7,75% | 2.576.186,00 |
| 14.02.2024 | 48,87 | 49,32 | 48,41 | 49,07 | 0,97% | 753.477,00 |
| 13.02.2024 | 49,30 | 49,55 | 48,41 | 48,60 | -3,55% | 808.625,00 |
| 12.02.2024 | 50,94 | 51,87 | 50,26 | 50,39 | -1,96% | 796.507,00 |
| 09.02.2024 | 50,02 | 51,98 | 49,86 | 51,40 | 2,82% | 787.862,00 |
| 08.02.2024 | 49,64 | 50,32 | 49,60 | 49,99 | 0,91% | 556.208,00 |
| 07.02.2024 | 49,13 | 49,61 | 48,66 | 49,54 | 0,86% | 579.422,00 |
| 06.02.2024 | 49,25 | 49,68 | 48,78 | 49,12 | -0,65% | 1.129.291,00 |
| 05.02.2024 | 49,43 | 49,66 | 48,65 | 49,44 | -0,62% | 798.443,00 |
| 02.02.2024 | 50,31 | 50,59 | 49,20 | 49,75 | -2,39% | 901.270,00 |
| 01.02.2024 | 51,71 | 51,71 | 50,70 | 50,97 | -0,85% | 611.190,00 |
| 31.01.2024 | 51,96 | 52,49 | 51,29 | 51,41 | -0,95% | 846.041,00 |
| 30.01.2024 | 51,72 | 51,98 | 50,91 | 51,90 | -0,21% | 962.719,00 |
| 29.01.2024 | 51,47 | 52,18 | 50,71 | 52,01 | 1,01% | 559.859,00 |
| 26.01.2024 | 51,80 | 51,94 | 51,21 | 51,49 | -0,17% | 964.340,00 |
| 25.01.2024 | 50,79 | 51,98 | 50,75 | 51,58 | 1,92% | 982.711,00 |
| 24.01.2024 | 51,83 | 51,83 | 50,09 | 50,61 | -2,32% | 875.871,00 |
| 23.01.2024 | 51,31 | 51,81 | 50,02 | 51,81 | 1,57% | 999.244,00 |
| 22.01.2024 | 51,26 | 51,83 | 50,69 | 51,01 | 0,06% | 1.441.101,00 |
| 19.01.2024 | 50,30 | 51,26 | 49,87 | 50,98 | 0,65% | 3.070.901,00 |
| 18.01.2024 | 51,30 | 51,40 | 50,07 | 50,65 | -1,25% | 1.218.853,00 |
| 17.01.2024 | 50,50 | 51,31 | 50,06 | 51,29 | 0,51% | 1.824.262,00 |
| 16.01.2024 | 52,44 | 53,17 | 50,62 | 51,03 | -4,69% | 1.589.176,00 |
| 12.01.2024 | 53,68 | 54,45 | 53,09 | 53,54 | -0,07% | 860.400,00 |
| 11.01.2024 | 51,86 | 53,64 | 51,21 | 53,58 | 2,62% | 991.651,00 |
| 10.01.2024 | 52,83 | 53,43 | 52,09 | 52,21 | -1,27% | 775.572,00 |
| 09.01.2024 | 52,27 | 52,95 | 51,59 | 52,88 | 0,97% | 1.003.456,00 |
| 08.01.2024 | 50,55 | 52,37 | 49,82 | 52,37 | 3,29% | 873.453,00 |
| 05.01.2024 | 50,90 | 50,90 | 50,05 | 50,70 | -1,50% | 1.015.483,00 |
| 04.01.2024 | 51,58 | 52,25 | 50,64 | 51,47 | -0,23% | 1.043.040,00 |
| 03.01.2024 | 52,49 | 52,78 | 51,55 | 51,59 | -2,44% | 1.622.902,00 |
| 02.01.2024 | 51,41 | 54,18 | 51,41 | 52,88 | 4,53% | 1.933.898,00 |
| 29.12.2023 | 50,13 | 50,63 | 49,64 | 50,59 | 0,18% | 1.104.389,00 |
| 28.12.2023 | 50,25 | 50,51 | 49,71 | 50,50 | 0,64% | 1.029.972,00 |
| 27.12.2023 | 51,31 | 51,43 | 49,95 | 50,18 | -2,18% | 772.572,00 |
| 26.12.2023 | 51,63 | 52,27 | 51,17 | 51,30 | 0,21% | 778.817,00 |
| 22.12.2023 | 49,81 | 51,74 | 49,55 | 51,19 | 4,24% | 1.545.546,00 |
| 21.12.2023 | 48,83 | 49,88 | 48,80 | 49,11 | 1,61% | 830.458,00 |
| 20.12.2023 | 50,17 | 50,43 | 48,26 | 48,33 | -3,94% | 1.094.274,00 |
| 19.12.2023 | 50,90 | 51,00 | 49,58 | 50,31 | -0,79% | 1.286.276,00 |
| 18.12.2023 | 49,29 | 50,88 | 49,20 | 50,71 | 2,03% | 982.549,00 |
| 15.12.2023 | 50,12 | 51,13 | 49,27 | 49,70 | -0,24% | 1.957.977,00 |
| 14.12.2023 | 49,51 | 50,93 | 48,35 | 49,82 | 1,38% | 1.546.213,00 |
| 13.12.2023 | 49,35 | 49,95 | 48,49 | 49,14 | -0,65% | 1.429.847,00 |
| 12.12.2023 | 49,36 | 49,48 | 48,43 | 49,46 | 0,55% | 970.089,00 |
| 11.12.2023 | 48,72 | 49,20 | 47,93 | 49,19 | 1,03% | 711.214,00 |