Holen Sie sich die Stockscreener-App
43.54
1.05%
-0.46
Ionis Pharmaceuticals Inc-Aktien (IONS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-02 | $44.17 | $43.24 | $0.93 | 2,320,758.0 | -1.05% |
| 2026-10-01 | $45.95 | $43.96 | $1.99 | 2,030,188.0 | -1.46% |
| 2026-09-30 | $46.24 | $44.60 | $1.64 | 2,526,300.0 | -2.70% |
| 2026-09-29 | $46.46 | $45.39 | $1.07 | 3,705,848.0 | +0.70% |
| 2026-09-28 | $46.95 | $44.06 | $2.88 | 3,553,521.0 | +2.40% |
| 2026-09-25 | $45.28 | $43.62 | $1.66 | 6,147,069.0 | +1.57% |
| 2026-09-24 | $44.60 | $43.25 | $1.35 | 5,493,334.0 | -0.27% |
| 2026-09-23 | $46.41 | $43.01 | $3.40 | 3,523,135.0 | -3.98% |
| 2026-09-22 | $46.13 | $44.44 | $1.69 | 4,385,885.0 | +1.89% |
| 2026-09-21 | $45.25 | $44.20 | $1.05 | 4,337,772.0 | +1.04% |
| 2026-09-18 | $46.75 | $44.27 | $2.48 | 7,315,988.0 | -4.94% |
| 2026-09-17 | $47.42 | $45.75 | $1.67 | 4,018,990.0 | +4.26% |
| 2026-09-16 | $47.59 | $44.66 | $2.93 | 7,626,868.0 | -5.10% |
| 2026-09-15 | $51.37 | $46.72 | $4.65 | 6,786,114.0 | -8.15% |
| 2026-09-14 | $55.50 | $51.31 | $4.19 | 5,789,555.0 | -5.11% |
| 2026-09-11 | $56.16 | $54.16 | $2.00 | 2,167,850.0 | -2.59% |
| 2026-09-10 | $55.77 | $54.91 | $0.86 | 2,993,331.0 | -0.66% |
| 2026-09-09 | $56.96 | $55.70 | $1.26 | 2,998,627.0 | -1.22% |
| 2026-09-08 | $57.43 | $52.15 | $5.28 | 9,097,729.0 | -2.38% |
| 2026-09-04 | $58.96 | $57.78 | $1.18 | 2,307,430.0 | -0.07% |
| 2026-09-03 | $60.42 | $57.47 | $2.95 | 4,259,791.0 | -5.22% |
Ionis Pharmaceuticals Inc-Aktien (IONS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ionis Pharmaceuticals Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IONS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ionis Pharmaceuticals Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ionis Pharmaceuticals Inc-Aktien (IONS) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $45.95 | $43.24 | $2.71 | 6,671,704.0 | -2.49% |
| 2026-09 | $61.77 | $43.01 | $18.76 | 92,751,683.0 | -26.03% |
| 2026-08 | $64.19 | $52.16 | $12.02 | 46,905,413.0 | +16.59% |
| 2026-07 | $86.74 | $50.01 | $36.73 | 96,927,461.0 | -34.71% |
| 2026-06 | $82.63 | $72.02 | $10.61 | 42,213,147.0 | +3.65% |
| 2026-05 | $79.19 | $71.93 | $7.26 | 33,385,894.0 | +2.33% |
| 2026-04 | $77.76 | $71.17 | $6.59 | 37,016,312.0 | -0.44% |
| 2026-03 | $82.75 | $68.90 | $13.85 | 54,262,022.0 | -7.47% |
| 2026-02 | $86.74 | $78.92 | $7.82 | 40,714,094.0 | -1.84% |
| 2026-01 | $86.15 | $74.20 | $11.95 | 48,038,785.0 | +4.50% |
Ionis Pharmaceuticals Inc-Aktien (IONS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $83.61 | $76.69 | $6.92 | 38,054,517.0 | -4.54% |
| 2025-11 | $82.95 | $66.66 | $16.29 | 62,149,286.0 | +11.35% |
| 2025-10 | $75.49 | $64.92 | $10.56 | 48,024,340.0 | +13.57% |
| 2025-09 | $65.55 | $49.13 | $16.42 | 70,675,975.0 | +53.44% |
| 2025-08 | $44.99 | $40.03 | $4.96 | 41,497,020.0 | -0.80% |
| 2025-07 | $45.66 | $39.72 | $5.94 | 43,205,225.0 | +8.78% |
| 2025-06 | $40.61 | $33.43 | $7.18 | 34,212,913.0 | +17.91% |
| 2025-05 | $34.71 | $30.01 | $4.70 | 32,407,634.0 | +9.12% |
| 2025-04 | $31.82 | $23.95 | $7.87 | 40,409,632.0 | +1.79% |
| 2025-03 | $35.00 | $29.61 | $5.39 | 31,477,708.0 | -9.10% |
| 2025-02 | $34.74 | $30.23 | $4.51 | 31,291,435.0 | +4.04% |
| 2025-01 | $35.48 | $31.40 | $4.08 | 32,012,654.0 | -8.75% |
Ionis Pharmaceuticals Inc-Aktien (IONS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $40.10 | $34.85 | $5.25 | 30,301,813.0 | -2.27% |
| 2024-11 | $40.06 | $33.33 | $6.73 | 27,637,526.0 | -6.93% |
| 2024-10 | $40.58 | $37.00 | $3.58 | 29,680,820.0 | -4.17% |
| 2024-09 | $49.08 | $39.48 | $9.60 | 47,312,004.0 | -15.98% |
| 2024-08 | $51.62 | $46.22 | $5.40 | 22,352,562.0 | -3.60% |
| 2024-07 | $52.34 | $44.34 | $8.00 | 28,911,084.0 | +3.78% |
| 2024-06 | $47.86 | $37.92 | $9.94 | 27,918,581.0 | +26.86% |
| 2024-05 | $43.76 | $35.95 | $7.81 | 27,063,649.0 | -8.94% |
| 2024-04 | $44.08 | $40.38 | $3.70 | 18,580,866.0 | -4.82% |
| 2024-03 | $46.10 | $41.60 | $4.50 | 20,595,545.0 | -4.11% |
| 2024-02 | $51.98 | $43.20 | $8.78 | 26,378,113.0 | -12.03% |
| 2024-01 | $54.44 | $49.82 | $4.62 | 26,752,078.0 | +1.58% |
0.05%
0.82%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):