Börse:
8,375€
-2,62%
Echtzeit-Aktienkurs Ironwood Pharmaceuticals Inc.
Bid:
8,350€
Ask:
8,400€
Aktienkurse zur Ironwood Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 8,40 | 8,58 | 8,28 | 8,38 | -2,62% | - |
| 21.01.2021 | 8,90 | 8,90 | 8,60 | 8,60 | -1,71% | 255,00 |
| 20.01.2021 | 8,75 | 8,75 | 8,75 | 8,75 | -1,96% | 25,00 |
| 19.01.2021 | 9,13 | 9,35 | 8,83 | 8,93 | -2,99% | - |
| 18.01.2021 | 9,20 | 9,20 | 9,20 | 9,20 | -0,27% | 27,00 |
| 15.01.2021 | 9,30 | 9,48 | 9,13 | 9,23 | -0,27% | - |
| 14.01.2021 | 9,35 | 9,35 | 9,25 | 9,25 | -1,86% | 571,00 |
| 13.01.2021 | 9,63 | 9,70 | 9,28 | 9,43 | -2,33% | - |
| 12.01.2021 | 9,65 | 9,65 | 9,65 | 9,65 | -1,28% | 500,00 |
| 11.01.2021 | 9,70 | 9,88 | 9,63 | 9,78 | 1,03% | - |
| 08.01.2021 | 9,70 | 9,83 | 9,48 | 9,68 | 2,38% | - |
| 07.01.2021 | 9,45 | 9,45 | 9,45 | 9,45 | 0,80% | 380,00 |
| 06.01.2021 | 9,10 | 9,38 | 9,00 | 9,38 | 5,04% | - |
| 05.01.2021 | 9,08 | 9,15 | 8,83 | 8,93 | -1,11% | - |
| 04.01.2021 | 9,33 | 9,33 | 8,98 | 9,03 | -1,90% | - |
| 30.12.2020 | 9,20 | 9,20 | 9,20 | 9,20 | -1,60% | - |
| 29.12.2020 | 9,35 | 9,35 | 9,35 | 9,35 | -2,09% | - |
| 28.12.2020 | 9,55 | 9,55 | 9,55 | 9,55 | -0,26% | - |
| 23.12.2020 | 9,85 | 9,95 | 9,43 | 9,58 | -3,53% | - |
| 22.12.2020 | 9,90 | 10,08 | 9,78 | 9,93 | 1,53% | - |
| 21.12.2020 | 9,85 | 9,88 | 9,63 | 9,78 | -1,51% | - |
| 18.12.2020 | 9,80 | 10,08 | 9,45 | 9,93 | 1,02% | - |
| 17.12.2020 | 9,80 | 9,93 | 9,33 | 9,83 | 1,29% | - |
| 16.12.2020 | 9,70 | 9,70 | 9,70 | 9,70 | -0,77% | 400,00 |
| 15.12.2020 | 10,05 | 10,15 | 9,68 | 9,78 | -2,01% | - |
| 14.12.2020 | 9,80 | 10,08 | 9,75 | 9,98 | 1,53% | - |
| 11.12.2020 | 9,98 | 10,13 | 9,73 | 9,83 | -1,01% | - |
| 10.12.2020 | 9,85 | 10,05 | 9,63 | 9,93 | -0,25% | - |
| 09.12.2020 | 9,95 | 9,95 | 9,95 | 9,95 | 1,79% | 100,00 |
| 08.12.2020 | 9,70 | 9,98 | 9,58 | 9,78 | 0,77% | - |
| 07.12.2020 | 9,95 | 10,30 | 9,70 | 9,70 | -2,02% | 1.096,00 |
| 04.12.2020 | 10,20 | 10,20 | 9,80 | 9,90 | 3,39% | 6.849,00 |
| 03.12.2020 | 9,60 | 9,85 | 9,43 | 9,58 | -1,03% | - |
| 02.12.2020 | 9,80 | 9,95 | 9,58 | 9,68 | -0,77% | - |
| 01.12.2020 | 9,75 | 9,75 | 9,75 | 9,75 | 0,26% | 50,00 |
| 30.11.2020 | 9,78 | 9,85 | 9,58 | 9,73 | -0,51% | - |
| 27.11.2020 | 9,78 | 9,88 | 9,63 | 9,78 | -0,76% | - |
| 26.11.2020 | 9,85 | 9,85 | 9,85 | 9,85 | 0,25% | 20,00 |
| 25.11.2020 | 9,98 | 9,98 | 9,68 | 9,83 | -2,48% | - |
| 24.11.2020 | 10,15 | 10,25 | 9,83 | 10,08 | 1,77% | - |
| 23.11.2020 | 9,90 | 9,90 | 9,90 | 9,90 | 1,28% | 66,00 |
| 20.11.2020 | 9,80 | 9,98 | 9,63 | 9,78 | -1,01% | - |
| 19.11.2020 | 9,80 | 9,98 | 9,50 | 9,88 | -1,74% | - |
| 18.11.2020 | 10,05 | 10,20 | 9,88 | 10,05 | 0,00% | - |
| 17.11.2020 | 9,93 | 10,15 | 9,63 | 10,05 | 0,50% | - |
| 16.11.2020 | 10,00 | 10,00 | 10,00 | 10,00 | 1,78% | 90,00 |
| 13.11.2020 | 9,78 | 9,98 | 9,15 | 9,83 | -1,26% | - |
| 12.11.2020 | 9,75 | 10,13 | 9,60 | 9,95 | -0,25% | - |
| 11.11.2020 | 9,75 | 10,08 | 9,68 | 9,98 | 3,10% | - |
| 10.11.2020 | 9,15 | 9,78 | 9,08 | 9,68 | 3,20% | - |
| 09.11.2020 | 9,10 | 9,55 | 8,85 | 9,38 | 3,88% | - |
| 06.11.2020 | 8,50 | 9,78 | 8,43 | 9,03 | 8,41% | - |
| 05.11.2020 | 8,80 | 8,88 | 8,18 | 8,33 | -7,76% | - |
| 04.11.2020 | 8,45 | 9,25 | 8,25 | 9,03 | 8,73% | - |
| 03.11.2020 | 8,38 | 8,53 | 7,98 | 8,30 | -1,78% | - |
| 02.11.2020 | 8,48 | 8,68 | 8,38 | 8,45 | 1,20% | - |
| 30.10.2020 | 8,13 | 8,53 | 8,10 | 8,35 | 3,09% | - |
| 29.10.2020 | 8,15 | 8,45 | 8,03 | 8,10 | 0,31% | - |
| 28.10.2020 | 8,08 | 8,20 | 7,95 | 8,08 | 2,22% | - |
| 27.10.2020 | 8,13 | 8,18 | 7,90 | 7,90 | -2,77% | - |
| 26.10.2020 | 8,03 | 8,30 | 7,80 | 8,13 | 3,17% | - |
| 23.10.2020 | 8,03 | 8,30 | 7,85 | 7,88 | 1,94% | - |
| 22.10.2020 | 7,63 | 7,93 | 7,50 | 7,73 | -1,90% | - |
| 21.10.2020 | 8,08 | 8,23 | 7,80 | 7,88 | -3,08% | - |
| 20.10.2020 | 8,43 | 8,65 | 8,05 | 8,13 | -5,25% | - |
| 19.10.2020 | 8,88 | 8,93 | 8,50 | 8,58 | -6,54% | - |
| 16.10.2020 | 8,58 | 9,18 | 8,50 | 9,18 | 8,26% | - |
| 15.10.2020 | 8,30 | 8,53 | 8,23 | 8,48 | 0,00% | - |
| 14.10.2020 | 8,60 | 8,65 | 8,33 | 8,48 | -2,31% | - |
| 13.10.2020 | 8,93 | 9,18 | 8,63 | 8,68 | -2,25% | - |
| 12.10.2020 | 8,90 | 9,03 | 8,68 | 8,88 | 0,28% | - |
| 09.10.2020 | 8,85 | 8,85 | 8,85 | 8,85 | 2,02% | 600,00 |
| 08.10.2020 | 8,43 | 8,78 | 8,25 | 8,68 | 5,47% | - |
| 07.10.2020 | 8,13 | 8,58 | 8,00 | 8,23 | 1,23% | - |
| 06.10.2020 | 7,93 | 8,20 | 7,55 | 8,13 | 2,85% | - |
| 05.10.2020 | 7,90 | 7,90 | 7,90 | 7,90 | 0,96% | 175,00 |
| 02.10.2020 | 7,68 | 8,23 | 7,65 | 7,83 | 3,99% | - |
| 01.10.2020 | 7,78 | 7,93 | 7,43 | 7,53 | -6,81% | - |
| 30.09.2020 | 8,03 | 8,08 | 7,60 | 8,08 | 8,39% | - |
| 29.09.2020 | 7,30 | 7,45 | 7,30 | 7,45 | -9,42% | 750,00 |
| 28.09.2020 | 8,18 | 8,48 | 8,05 | 8,23 | 1,23% | - |
| 25.09.2020 | 8,13 | 8,25 | 8,03 | 8,13 | 1,25% | - |
| 24.09.2020 | 8,13 | 8,20 | 7,98 | 8,03 | -3,60% | - |
| 23.09.2020 | 8,33 | 8,38 | 8,18 | 8,33 | 2,46% | - |
| 22.09.2020 | 8,23 | 8,33 | 7,98 | 8,13 | -1,22% | - |
| 21.09.2020 | 8,43 | 8,43 | 8,18 | 8,23 | -1,20% | - |
| 18.09.2020 | 8,38 | 8,43 | 8,28 | 8,33 | 0,00% | - |
| 17.09.2020 | 8,38 | 8,43 | 8,30 | 8,33 | -2,35% | - |
| 16.09.2020 | 8,60 | 8,63 | 8,48 | 8,53 | -1,16% | - |
| 15.09.2020 | 8,40 | 8,68 | 8,35 | 8,63 | 2,37% | - |
| 14.09.2020 | 8,30 | 8,48 | 8,23 | 8,43 | 3,37% | - |
| 11.09.2020 | 8,18 | 8,28 | 8,13 | 8,15 | -1,51% | - |
| 10.09.2020 | 8,33 | 8,38 | 8,23 | 8,28 | -0,60% | - |
| 09.09.2020 | 8,25 | 8,38 | 8,18 | 8,33 | 0,60% | - |
| 08.09.2020 | 8,28 | 8,43 | 8,08 | 8,28 | 0,00% | - |
| 07.09.2020 | 8,28 | 8,28 | 8,23 | 8,28 | 4,42% | - |
| 04.09.2020 | 8,15 | 8,25 | 7,83 | 7,93 | -3,94% | - |
| 03.09.2020 | 8,25 | 8,25 | 8,25 | 8,25 | -0,30% | 100,00 |
| 02.09.2020 | 8,25 | 8,33 | 8,23 | 8,28 | 0,00% | - |
| 01.09.2020 | 8,48 | 8,48 | 8,23 | 8,28 | -2,36% | - |