8,110$
-2,41%
Echtzeit-Aktienkurs Ironwood Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Ironwood Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 8,24 | 8,36 | 8,09 | 8,10 | -2,53% | 1.853.223,00 |
| 23.04.2024 | 8,07 | 8,35 | 8,06 | 8,31 | 2,97% | 1.702.746,00 |
| 22.04.2024 | 8,00 | 8,19 | 7,90 | 8,07 | 1,89% | 2.720.993,00 |
| 19.04.2024 | 7,58 | 7,94 | 7,55 | 7,92 | 4,21% | 2.532.930,00 |
| 18.04.2024 | 7,63 | 7,73 | 7,53 | 7,60 | -0,65% | 2.600.183,00 |
| 17.04.2024 | 7,94 | 7,94 | 7,64 | 7,65 | -2,98% | 1.849.090,00 |
| 16.04.2024 | 7,75 | 7,93 | 7,68 | 7,89 | 1,15% | 1.832.948,00 |
| 15.04.2024 | 7,90 | 7,93 | 7,71 | 7,80 | -1,08% | 2.085.493,00 |
| 12.04.2024 | 8,00 | 8,08 | 7,83 | 7,88 | -1,87% | 2.775.389,00 |
| 11.04.2024 | 8,04 | 8,11 | 7,90 | 8,03 | 0,37% | 1.623.503,00 |
| 10.04.2024 | 7,91 | 8,05 | 7,86 | 8,00 | -0,87% | 1.452.576,00 |
| 09.04.2024 | 8,04 | 8,15 | 7,91 | 8,07 | 0,62% | 1.817.328,00 |
| 08.04.2024 | 8,07 | 8,16 | 7,79 | 8,02 | -0,50% | 2.311.951,00 |
| 05.04.2024 | 8,18 | 8,27 | 7,98 | 8,06 | -1,10% | 1.955.100,00 |
| 04.04.2024 | 8,14 | 8,39 | 8,13 | 8,15 | 0,37% | 2.149.660,00 |
| 03.04.2024 | 8,17 | 8,29 | 8,07 | 8,12 | -1,22% | 1.690.769,00 |
| 02.04.2024 | 8,56 | 8,56 | 8,19 | 8,22 | -4,64% | 2.301.489,00 |
| 01.04.2024 | 8,64 | 8,64 | 8,43 | 8,62 | -1,03% | 2.123.886,00 |
| 28.03.2024 | 8,70 | 9,01 | 8,59 | 8,71 | 1,04% | 2.699.382,00 |
| 27.03.2024 | 8,31 | 8,63 | 8,21 | 8,62 | 3,73% | 3.280.709,00 |
| 26.03.2024 | 8,44 | 8,54 | 8,30 | 8,31 | -1,19% | 2.039.828,00 |
| 25.03.2024 | 8,69 | 8,84 | 8,28 | 8,41 | -3,11% | 3.611.573,00 |
| 22.03.2024 | 9,08 | 9,10 | 8,63 | 8,68 | -3,88% | 3.648.957,00 |
| 21.03.2024 | 9,12 | 9,23 | 9,02 | 9,03 | -0,88% | 2.520.430,00 |
| 20.03.2024 | 8,80 | 9,12 | 8,73 | 9,11 | 2,94% | 2.679.302,00 |
| 19.03.2024 | 8,49 | 8,88 | 8,45 | 8,85 | 4,00% | 4.231.438,00 |
| 18.03.2024 | 8,91 | 9,13 | 8,49 | 8,51 | -5,65% | 5.662.878,00 |
| 15.03.2024 | 8,93 | 9,23 | 8,93 | 9,02 | 0,45% | 21.833.341,00 |
| 14.03.2024 | 8,59 | 9,00 | 8,48 | 8,98 | 3,94% | 3.558.230,00 |
| 13.03.2024 | 8,70 | 8,88 | 8,56 | 8,64 | -0,63% | 8.115.731,00 |
| 12.03.2024 | 8,89 | 8,92 | 8,60 | 8,70 | -2,74% | 5.844.168,00 |
| 11.03.2024 | 9,07 | 9,30 | 8,93 | 8,94 | -0,78% | 3.726.350,00 |
| 08.03.2024 | 8,99 | 9,32 | 8,78 | 9,01 | 0,90% | 8.188.674,00 |
| 07.03.2024 | 8,85 | 8,99 | 8,69 | 8,93 | 3,60% | 5.535.426,00 |
| 06.03.2024 | 9,23 | 9,36 | 8,52 | 8,62 | -7,21% | 6.848.589,00 |
| 05.03.2024 | 9,27 | 9,55 | 9,04 | 9,29 | -0,43% | 6.938.887,00 |
| 04.03.2024 | 9,13 | 9,59 | 9,11 | 9,33 | 2,92% | 6.569.688,00 |
| 01.03.2024 | 9,29 | 9,39 | 8,75 | 9,07 | -3,87% | 15.898.355,00 |
| 29.02.2024 | 10,66 | 11,00 | 8,87 | 9,43 | -37,67% | 31.430.183,00 |
| 28.02.2024 | 15,10 | 15,24 | 14,99 | 15,13 | -0,26% | 2.175.994,00 |
| 27.02.2024 | 15,04 | 15,26 | 14,90 | 15,17 | 0,93% | 2.071.924,00 |
| 26.02.2024 | 14,96 | 15,24 | 14,96 | 15,03 | -0,27% | 1.885.115,00 |
| 23.02.2024 | 14,96 | 15,07 | 14,86 | 15,07 | 1,41% | 1.486.160,00 |
| 22.02.2024 | 15,16 | 15,16 | 14,79 | 14,86 | -1,95% | 1.905.301,00 |
| 21.02.2024 | 14,86 | 15,21 | 14,79 | 15,16 | 2,05% | 3.069.167,00 |
| 20.02.2024 | 14,48 | 15,05 | 14,36 | 14,85 | 1,85% | 2.553.617,00 |
| 16.02.2024 | 14,97 | 15,24 | 14,56 | 14,58 | -2,74% | 3.112.464,00 |
| 15.02.2024 | 14,58 | 15,65 | 14,31 | 14,99 | -2,98% | 5.787.225,00 |
| 14.02.2024 | 15,38 | 15,70 | 15,26 | 15,45 | 1,64% | 5.008.812,00 |
| 13.02.2024 | 14,94 | 15,32 | 14,71 | 15,20 | -1,17% | 4.566.714,00 |
| 12.02.2024 | 15,28 | 15,54 | 15,27 | 15,38 | 0,39% | 3.715.813,00 |
| 09.02.2024 | 14,86 | 15,34 | 14,80 | 15,32 | 2,82% | 2.770.285,00 |
| 08.02.2024 | 14,90 | 14,98 | 14,77 | 14,90 | 0,20% | 2.329.899,00 |
| 07.02.2024 | 14,87 | 14,99 | 14,73 | 14,87 | -0,17% | 2.096.857,00 |
| 06.02.2024 | 14,75 | 14,90 | 14,58 | 14,90 | 0,91% | 2.707.333,00 |
| 05.02.2024 | 14,45 | 14,83 | 14,34 | 14,76 | 1,17% | 1.967.328,00 |
| 02.02.2024 | 14,51 | 14,76 | 14,29 | 14,59 | 0,00% | 2.181.868,00 |
| 01.02.2024 | 14,26 | 14,75 | 14,18 | 14,59 | 2,82% | 3.300.516,00 |
| 31.01.2024 | 13,69 | 14,43 | 13,69 | 14,19 | 2,83% | 4.047.515,00 |
| 30.01.2024 | 13,72 | 13,84 | 13,55 | 13,80 | 0,15% | 3.864.899,00 |
| 29.01.2024 | 13,39 | 13,81 | 13,32 | 13,78 | 2,91% | 1.698.801,00 |
| 26.01.2024 | 13,66 | 13,78 | 13,38 | 13,39 | -1,18% | 1.855.033,00 |
| 25.01.2024 | 13,43 | 13,60 | 13,30 | 13,55 | 1,73% | 3.296.061,00 |
| 24.01.2024 | 13,56 | 13,66 | 13,26 | 13,32 | -1,19% | 3.980.044,00 |
| 23.01.2024 | 13,24 | 13,54 | 13,12 | 13,48 | 2,59% | 6.860.232,00 |
| 22.01.2024 | 12,72 | 13,17 | 12,72 | 13,14 | 3,71% | 4.074.244,00 |
| 19.01.2024 | 12,20 | 12,68 | 12,07 | 12,67 | 4,02% | 3.267.159,00 |
| 18.01.2024 | 12,37 | 12,37 | 12,00 | 12,18 | -1,46% | 1.662.698,00 |
| 17.01.2024 | 11,78 | 12,54 | 11,71 | 12,36 | 5,28% | 2.666.713,00 |
| 16.01.2024 | 12,03 | 12,07 | 11,57 | 11,74 | -3,37% | 14.166.102,00 |
| 12.01.2024 | 12,40 | 12,55 | 12,08 | 12,15 | -0,74% | 2.288.973,00 |
| 11.01.2024 | 12,37 | 12,44 | 12,02 | 12,24 | -1,69% | 2.412.543,00 |
| 10.01.2024 | 12,46 | 12,63 | 12,26 | 12,45 | -0,48% | 1.983.059,00 |
| 09.01.2024 | 12,74 | 12,78 | 12,50 | 12,51 | -1,96% | 1.536.260,00 |
| 08.01.2024 | 12,11 | 12,84 | 12,11 | 12,76 | 2,49% | 2.383.960,00 |
| 05.01.2024 | 12,30 | 12,48 | 12,12 | 12,45 | 0,32% | 2.478.967,00 |
| 04.01.2024 | 12,43 | 12,58 | 12,14 | 12,41 | 0,73% | 3.099.028,00 |
| 03.01.2024 | 12,29 | 12,49 | 12,23 | 12,32 | -0,73% | 2.379.977,00 |
| 02.01.2024 | 11,28 | 12,44 | 11,28 | 12,41 | 8,48% | 3.297.565,00 |
| 29.12.2023 | 11,42 | 11,51 | 11,33 | 11,44 | -0,26% | 1.334.666,00 |
| 28.12.2023 | 11,49 | 11,60 | 11,37 | 11,47 | -0,35% | 1.323.896,00 |
| 27.12.2023 | 11,26 | 11,58 | 11,21 | 11,51 | 2,13% | 1.272.538,00 |
| 26.12.2023 | 11,27 | 11,38 | 11,12 | 11,27 | 0,81% | 1.187.658,00 |
| 22.12.2023 | 11,15 | 11,32 | 11,08 | 11,18 | 0,72% | 1.175.743,00 |
| 21.12.2023 | 11,13 | 11,31 | 11,00 | 11,10 | 0,82% | 1.348.554,00 |
| 20.12.2023 | 11,30 | 11,57 | 10,95 | 11,01 | -3,25% | 1.602.989,00 |
| 19.12.2023 | 11,22 | 11,44 | 11,16 | 11,38 | 2,15% | 1.073.940,00 |
| 18.12.2023 | 11,14 | 11,27 | 10,95 | 11,14 | 0,09% | 1.719.369,00 |
| 15.12.2023 | 11,46 | 11,52 | 11,03 | 11,13 | -2,71% | 5.843.843,00 |
| 14.12.2023 | 11,35 | 12,09 | 11,19 | 11,44 | 6,82% | 4.629.015,00 |
| 13.12.2023 | 10,25 | 10,73 | 10,14 | 10,71 | 4,69% | 2.116.173,00 |
| 12.12.2023 | 10,27 | 10,38 | 10,11 | 10,23 | 0,20% | 1.593.038,00 |
| 11.12.2023 | 10,43 | 10,44 | 9,99 | 10,21 | -2,58% | 1.581.387,00 |
| 08.12.2023 | 10,37 | 10,60 | 10,26 | 10,48 | 0,87% | 1.736.452,00 |
| 07.12.2023 | 10,33 | 10,43 | 10,25 | 10,39 | 0,97% | 1.030.724,00 |
| 06.12.2023 | 10,38 | 10,50 | 10,29 | 10,29 | -0,58% | 1.104.485,00 |
| 05.12.2023 | 10,44 | 10,65 | 10,28 | 10,35 | -1,71% | 2.351.439,00 |
| 04.12.2023 | 10,30 | 10,62 | 10,16 | 10,53 | 2,23% | 2.284.215,00 |
| 01.12.2023 | 9,94 | 10,35 | 9,83 | 10,30 | 4,04% | 2.290.206,00 |
| 30.11.2023 | 9,85 | 9,98 | 9,69 | 9,90 | 0,61% | 1.606.924,00 |