Weshalb die Ionis Pharmaceuticals-Aktie
ein C-Rating hat,
erfahren Sie im Performance-Check
vom 26. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
25.07.2025 |
35,69 35,84 |
35,84 35,84 |
35,84 | 35,84 |
0 -0,67% |
-0,67% |
24.07.2025 |
35,63 36,08 |
36,08 35,63 |
35,63 | 36,08 |
0 1,12% |
1,12% |
23.07.2025 |
35,61 35,68 |
35,70 35,61 |
35,61 | 35,68 |
0 0,11% |
0,11% |
22.07.2025 |
35,29 35,64 |
35,68 35,22 |
35,22 | 35,64 |
0 0,42% |
0,42% |
21.07.2025 |
35,68 35,49 |
35,70 35,49 |
35,49 | 35,49 |
0 -0,31% |
-0,31% |
18.07.2025 |
36,11 35,60 |
36,11 35,60 |
35,60 | 35,60 |
0 -2,68% |
-2,68% |
17.07.2025 |
36,49 36,58 |
36,58 36,49 |
36,49 | 36,58 |
0 0,36% |
0,36% |
16.07.2025 |
35,82 36,45 |
36,45 36,45 |
36,45 | 36,45 |
0 1,22% |
1,22% |
15.07.2025 |
35,89 36,01 |
36,01 35,89 |
35,89 | 36,01 |
0 0,03% |
0,03% |
14.07.2025 |
35,34 36,00 |
36,00 35,34 |
35,34 | 36,00 |
0 0,22% |
0,22% |
11.07.2025 |
35,92 35,92 |
35,92 35,92 |
35,92 | 35,92 |
0 0,31% |
0,31% |
10.07.2025 |
36,14 35,81 |
36,14 35,81 |
35,81 | 35,81 |
0 -1,84% |
-1,84% |
09.07.2025 |
34,99 36,48 |
36,48 34,99 |
34,99 | 36,48 |
0 3,99% |
3,99% |
08.07.2025 |
35,08 35,08 |
35,08 35,08 |
35,08 | 35,08 |
0 -4,65% |
-4,65% |
07.07.2025 |
36,79 36,79 |
36,79 36,79 |
36,79 | 36,79 |
0 1,21% |
1,21% |
04.07.2025 |
36,35 36,35 |
36,35 36,35 |
36,35 | 36,35 |
0 -1,03% |
-1,03% |
03.07.2025 |
36,73 36,73 |
36,73 36,73 |
36,73 | 36,73 |
0 9,09% |
9,09% |
02.07.2025 |
33,67 33,67 |
33,67 33,67 |
33,67 | 33,67 |
0 -1,17% |
-1,17% |
01.07.2025 |
34,08 34,07 |
34,51 34,07 |
34,07 | 34,07 |
6.902 1,70% |
1,70% |
30.06.2025 |
33,87 33,50 |
33,87 33,50 |
33,50 | 33,50 |
0 -1,47% |
-1,47% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
4,40 3,83 |
4,32 3,65 |
3,65 | 3,83 | -12,95% |
Februar |
3,83 2,93 |
3,86 2,93 |
2,93 | 2,93 | -23,50% |
März |
2,93 3,00 |
3,45 2,89 |
2,89 | 3,00 | 2,39% |
April |
3,00 2,29 |
2,93 2,29 |
2,29 | 2,29 | -23,67% |
Mai |
2,29 2,93 |
2,97 2,15 |
2,15 | 2,93 | 27,95% |
Juni |
2,93 3,35 |
3,51 2,79 |
2,79 | 3,35 | 14,33% |
Juli |
3,35 3,80 |
4,00 3,14 |
3,14 | 3,80 | 13,43% |
August |
3,80 3,90 |
4,62 3,75 |
3,75 | 3,90 | 2,63% |
September |
3,90 4,16 |
4,34 3,90 |
3,90 | 4,16 | 6,67% |
Oktober |
4,16 3,46 |
4,24 3,46 |
3,46 | 3,46 | -16,83% |
November |
3,46 4,41 |
4,41 3,44 |
3,44 | 4,41 | 27,46% |
Dezember |
4,41 4,30 |
4,45 4,19 |
4,19 | 4,30 | -2,49% |
97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
34,12 35,80 |
36,70 22,73 |
22,73 | 35,80 | 4,92% |
2024 |
45,57 34,12 |
48,82 31,69 |
31,69 | 34,12 | -25,13% |
2023 |
34,90 45,57 |
47,38 31,10 |
31,10 | 45,57 | 30,57% |
2022 |
26,95 34,90 |
48,00 26,10 |
26,10 | 34,90 | 29,50% |
2021 |
46,40 26,95 |
52,43 22,37 |
22,37 | 26,95 | -41,92% |
2020 |
53,34 46,40 |
57,32 37,99 |
37,99 | 46,40 | -13,01% |
2019 |
45,98 53,34 |
76,06 45,94 |
45,94 | 53,34 | 16,01% |
2018 |
42,17 45,98 |
52,40 32,99 |
32,99 | 45,98 | 9,03% |
2017 |
47,08 42,17 |
54,77 34,93 |
34,93 | 42,17 | -10,43% |
2016 |
55,43 47,08 |
56,67 18,02 |
18,02 | 47,08 | -15,06% |
2015 |
51,78 55,43 |
69,80 34,61 |
34,61 | 55,43 | 7,05% |
2014 |
29,08 51,78 |
53,55 16,45 |
16,45 | 51,78 | 78,06% |
2013 |
7,70 29,08 |
30,50 7,70 |
7,70 | 29,08 | 277,66% |
2012 |
5,45 7,70 |
12,25 5,34 |
5,34 | 7,70 | 41,28% |
2011 |
7,77 5,45 |
7,88 4,65 |
4,65 | 5,45 | -29,86% |
2010 |
7,63 7,77 |
8,36 5,85 |
5,85 | 7,77 | 1,83% |
2009 |
9,18 7,63 |
12,85 6,73 |
6,73 | 7,63 | -16,88% |
2008 |
11,01 9,18 |
13,30 7,15 |
7,15 | 9,18 | -16,62% |
2007 |
8,50 11,01 |
12,68 6,54 |
6,54 | 11,01 | 29,53% |
2006 |
4,30 8,50 |
10,82 4,13 |
4,13 | 8,50 | 97,67% |
2005 |
4,40 4,30 |
4,62 2,15 |
2,15 | 4,30 | -2,27% |
2004 |
5,36 4,40 |
7,60 3,22 |
3,22 | 4,40 | -17,91% |
2003 |
6,30 5,36 |
7,10 2,60 |
2,60 | 5,36 | -14,92% |
2002 |
25,50 6,30 |
25,50 6,30 |
6,30 | 6,30 | -75,29% |
2001 |
10,50 25,50 |
29,60 9,10 |
9,10 | 25,50 | 142,86% |
2000 |
5,75 10,50 |
29,00 5,75 |
5,75 | 10,50 | 82,61% |
1999 |
9,20 5,75 |
12,25 5,75 |
5,75 | 5,75 | -37,50% |
1998 |
11,63 9,20 |
14,32 7,69 |
7,69 | 9,20 | -20,89% |
1997 |
16,46 11,63 |
16,46 11,63 |
11,63 | 11,63 | -29,34% |