Ionis Pharmaceuticals, Inc. IONS
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$44,10-0,55 (-1,23 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $44,10 | -1,24 % | $44,63 | $45,95 | $44,07 | 1,30M |
| 2026-09-30 | $44,65 | -2,70 % | $46,07 | $46,25 | $44,60 | 2,63M |
| 2026-09-29 | $45,89 | +0,70 % | $45,53 | $46,46 | $45,39 | 3,89M |
| 2026-09-28 | $45,57 | +2,40 % | $44,56 | $46,95 | $44,06 | 3,74M |
| 2026-09-25 | $44,50 | +1,57 % | $44,25 | $45,28 | $43,62 | 6,20M |
| 2026-09-24 | $43,81 | -0,27 % | $43,77 | $44,60 | $43,25 | 6,45M |
| 2026-09-23 | $43,93 | -3,98 % | $46,23 | $46,41 | $43,01 | 3,54M |
| 2026-09-22 | $45,75 | +1,89 % | $44,96 | $46,13 | $44,44 | 4,23M |
| 2026-09-21 | $44,90 | +1,04 % | $44,95 | $45,25 | $44,20 | 4,52M |
| 2026-09-18 | $44,44 | -4,94 % | $46,75 | $46,75 | $44,27 | 7,37M |
| 2026-09-17 | $46,75 | +4,26 % | $46,68 | $47,42 | $45,75 | 4,08M |
| 2026-09-16 | $44,84 | -5,10 % | $47,38 | $47,59 | $44,66 | 7,96M |
| 2026-09-15 | $47,25 | -8,15 % | $51,37 | $51,37 | $46,72 | 6,81M |
| 2026-09-14 | $51,44 | -5,11 % | $54,88 | $55,50 | $51,31 | 5,97M |
| 2026-09-11 | $54,21 | -2,59 % | $55,94 | $56,16 | $54,16 | 2,18M |
| 2026-09-10 | $55,65 | -0,66 % | $55,75 | $55,77 | $54,91 | 3,06M |
| 2026-09-09 | $56,02 | -1,22 % | $56,38 | $56,96 | $55,70 | 3,04M |
| 2026-09-08 | $56,71 | -2,38 % | $52,15 | $57,43 | $52,15 | 9,18M |
| 2026-09-04 | $58,09 | -0,07 % | $58,36 | $58,96 | $57,78 | 2,67M |
| 2026-09-03 | $58,13 | -5,22 % | $60,42 | $60,42 | $57,47 | 4,34M |
| 2026-09-02 | $61,33 | +2,42 % | $60,25 | $61,77 | $59,78 | 1,85M |
| 2026-09-01 | $59,88 | -0,80 % | $60,37 | $60,99 | $59,78 | 1,87M |
| 2026-08-31 | $60,36 | -1,13 % | $61,07 | $61,07 | $59,70 | 2,02M |
| 2026-08-28 | $61,05 | -2,21 % | $60,62 | $61,69 | $60,35 | 1,85M |
| 2026-08-27 | $62,43 | -1,47 % | $63,48 | $63,48 | $62,34 | 1,63M |
| 2026-08-26 | $63,36 | -0,33 % | $63,50 | $63,55 | $62,44 | 2,15M |
| 2026-08-25 | $63,57 | +2,47 % | $62,53 | $64,19 | $62,19 | 2,43M |
| 2026-08-24 | $62,04 | +3,85 % | $60,54 | $62,07 | $59,70 | 2,21M |
| 2026-08-21 | $59,74 | +1,67 % | $59,64 | $60,92 | $59,06 | 2,72M |
| 2026-08-20 | $58,76 | -3,36 % | $60,03 | $60,41 | $58,60 | 2,12M |
| 2026-08-19 | $60,80 | +1,98 % | $60,11 | $61,36 | $59,61 | 3,14M |
| 2026-08-18 | $59,62 | +1,69 % | $58,41 | $60,19 | $58,02 | 3,19M |
| 2026-08-17 | $58,63 | +2,43 % | $57,11 | $58,74 | $56,41 | 2,00M |
| 2026-08-14 | $57,24 | +2,45 % | $55,16 | $57,24 | $55,16 | 1,35M |
| 2026-08-13 | $55,87 | -1,17 % | $56,50 | $56,81 | $55,56 | 1,22M |
| 2026-08-12 | $56,53 | +2,00 % | $55,01 | $57,07 | $54,91 | 2,00M |
| 2026-08-11 | $55,42 | -2,67 % | $56,79 | $57,16 | $55,37 | 2,41M |
| 2026-08-10 | $56,94 | +0,67 % | $56,10 | $57,66 | $56,10 | 2,40M |
| 2026-08-07 | $56,56 | +3,80 % | $54,73 | $56,60 | $54,40 | 2,01M |
| 2026-08-06 | $54,49 | +0,55 % | $54,59 | $55,42 | $54,02 | 2,59M |
| 2026-08-05 | $54,19 | -1,60 % | $55,17 | $55,36 | $53,58 | 2,12M |
| 2026-08-04 | $55,07 | +1,06 % | $54,85 | $55,22 | $53,87 | 2,69M |
| 2026-08-03 | $54,49 | +5,25 % | $52,66 | $54,54 | $52,17 | 3,21M |
| 2026-07-31 | $51,77 | -2,83 % | $53,33 | $53,33 | $51,28 | 2,57M |
| 2026-07-30 | $53,28 | -1,41 % | $53,92 | $54,04 | $52,65 | 2,88M |
| 2026-07-29 | $54,04 | -2,28 % | $55,09 | $55,36 | $53,50 | 3,13M |
| 2026-07-28 | $55,30 | -1,18 % | $56,56 | $56,56 | $54,00 | 2,80M |
| 2026-07-27 | $55,96 | -1,04 % | $56,93 | $57,09 | $55,79 | 2,58M |
| 2026-07-24 | $56,55 | +1,22 % | $56,32 | $57,36 | $56,19 | 3,09M |
| 2026-07-23 | $55,87 | +3,44 % | $53,71 | $57,48 | $53,35 | 3,83M |
| 2026-07-22 | $54,01 | +1,16 % | $51,16 | $54,06 | $50,01 | 8,73M |
| 2026-07-21 | $53,39 | +0,83 % | $52,75 | $54,13 | $52,26 | 3,07M |
| 2026-07-20 | $52,95 | -2,65 % | $54,47 | $54,80 | $52,82 | 2,17M |
| 2026-07-17 | $54,39 | -0,48 % | $54,10 | $54,69 | $53,76 | 2,57M |
| 2026-07-16 | $54,65 | -0,15 % | $53,95 | $55,98 | $53,38 | 3,81M |
| 2026-07-15 | $54,73 | -0,36 % | $54,48 | $54,89 | $53,51 | 3,58M |
| 2026-07-14 | $54,93 | -3,21 % | $55,80 | $56,46 | $54,53 | 4,70M |
| 2026-07-13 | $56,75 | -2,58 % | $57,91 | $57,91 | $56,11 | 5,10M |
| 2026-07-10 | $58,25 | -9,37 % | $64,27 | $64,44 | $58,20 | 11,44M |
| 2026-07-09 | $64,27 | -23,90 % | $67,78 | $70,35 | $64,10 | 20,45M |
| 2026-07-08 | $84,46 | -2,17 % | $85,56 | $86,74 | $83,92 | 2,28M |
| 2026-07-07 | $86,33 | +3,79 % | $84,42 | $86,67 | $82,95 | 2,65M |
| 2026-07-06 | $83,18 | +1,69 % | $82,11 | $84,01 | $81,19 | 1,85M |
| 2026-07-02 | $81,80 | +3,30 % | $79,53 | $81,99 | $79,11 | 2,30M |
| 2026-07-01 | $79,19 | -0,13 % | $79,13 | $79,48 | $77,95 | 1,44M |
| 2026-06-30 | $79,29 | -1,74 % | $81,17 | $81,24 | $79,21 | 2,38M |
| 2026-06-29 | $80,69 | -0,60 % | $81,00 | $82,53 | $79,95 | 2,81M |
| 2026-06-26 | $81,18 | +3,63 % | $78,80 | $82,63 | $78,80 | 3,83M |
| 2026-06-25 | $78,34 | +2,38 % | $76,69 | $79,55 | $76,25 | 2,58M |
| 2026-06-24 | $76,52 | +0,70 % | $76,40 | $79,00 | $76,04 | 2,49M |
| 2026-06-23 | $75,99 | +0,13 % | $75,89 | $77,31 | $75,77 | 1,41M |
| 2026-06-22 | $75,89 | +2,39 % | $74,85 | $76,56 | $74,12 | 1,96M |
| 2026-06-18 | $74,12 | -0,26 % | $75,00 | $75,66 | $73,50 | 2,98M |
| 2026-06-17 | $74,31 | +1,67 % | $73,09 | $75,12 | $72,55 | 1,79M |
| 2026-06-16 | $73,09 | -1,18 % | $73,93 | $73,96 | $72,30 | 1,80M |
| 2026-06-15 | $73,96 | +0,93 % | $73,49 | $74,27 | $72,88 | 1,51M |
| 2026-06-12 | $73,28 | -0,73 % | $73,82 | $74,35 | $72,57 | 1,96M |
| 2026-06-11 | $73,82 | +0,68 % | $73,34 | $74,48 | $72,76 | 2,23M |
| 2026-06-10 | $73,32 | -1,69 % | $74,43 | $75,85 | $72,83 | 1,60M |
| 2026-06-09 | $74,58 | +1,41 % | $74,77 | $75,79 | $73,53 | 1,57M |
| 2026-06-08 | $73,54 | -1,26 % | $74,33 | $74,43 | $73,14 | 1,62M |
| 2026-06-05 | $74,48 | -0,87 % | $75,24 | $75,96 | $73,81 | 1,98M |
| 2026-06-04 | $75,13 | +1,77 % | $74,01 | $75,88 | $73,82 | 1,24M |
| 2026-06-03 | $73,82 | +1,16 % | $72,68 | $74,12 | $72,02 | 1,30M |
| 2026-06-02 | $72,97 | -3,20 % | $74,85 | $75,23 | $72,56 | 2,09M |
| 2026-06-01 | $75,38 | -1,46 % | $75,67 | $76,19 | $74,70 | 1,47M |
| 2026-05-29 | $76,50 | -1,07 % | $77,54 | $78,10 | $76,39 | 1,68M |
| 2026-05-28 | $77,33 | +1,10 % | $76,58 | $78,00 | $75,34 | 1,60M |
| 2026-05-27 | $76,49 | +0,55 % | $76,24 | $77,40 | $76,23 | 1,34M |
| 2026-05-26 | $76,07 | +0,67 % | $76,00 | $76,74 | $74,73 | 1,28M |