Holen Sie sich die Stockscreener-App
78.63
0.29%
-0.23
Ionis Pharmaceuticals Inc-Aktien (IONS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $79.71 | $77.79 | $1.92 | 2,649,454.0 | -0.29% |
| 2025-12-09 | $81.22 | $78.32 | $2.91 | 1,866,196.0 | -3.25% |
| 2025-12-08 | $82.86 | $81.18 | $1.68 | 1,551,197.0 | -0.21% |
| 2025-12-05 | $82.44 | $80.64 | $1.80 | 1,714,778.0 | +0.05% |
| 2025-12-04 | $83.61 | $81.44 | $2.17 | 1,638,850.0 | -0.24% |
| 2025-12-03 | $83.09 | $80.98 | $2.11 | 2,525,509.0 | +0.65% |
| 2025-12-02 | $82.69 | $80.00 | $2.69 | 2,454,522.0 | -0.83% |
| 2025-12-01 | $82.27 | $80.11 | $2.16 | 1,865,370.0 | -0.89% |
| 2025-11-28 | $82.95 | $81.67 | $1.28 | 852,944.0 | +0.04% |
| 2025-11-26 | $82.91 | $80.75 | $2.16 | 2,954,606.0 | +2.19% |
| 2025-11-25 | $81.20 | $78.33 | $2.88 | 2,542,967.0 | +3.07% |
| 2025-11-24 | $78.79 | $76.16 | $2.63 | 3,039,150.0 | +3.19% |
| 2025-11-21 | $76.31 | $73.00 | $3.31 | 2,075,142.0 | +4.06% |
| 2025-11-20 | $75.40 | $72.50 | $2.90 | 3,158,566.0 | -1.19% |
| 2025-11-19 | $75.00 | $71.83 | $3.17 | 3,620,691.0 | -0.67% |
| 2025-11-18 | $74.52 | $71.99 | $2.53 | 2,056,562.0 | +1.69% |
| 2025-11-17 | $74.42 | $70.69 | $3.73 | 3,531,620.0 | +2.39% |
| 2025-11-14 | $72.54 | $68.90 | $3.64 | 3,508,843.0 | +2.45% |
| 2025-11-13 | $73.05 | $68.22 | $4.83 | 11,798,228.0 | -3.89% |
| 2025-11-12 | $74.50 | $70.40 | $4.10 | 5,062,514.0 | +0.30% |
| 2025-11-11 | $72.79 | $68.55 | $4.24 | 2,254,207.0 | +4.18% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $83.61 | $77.79 | $5.82 | 18,915,330.0 | -4.96% |
| 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% |
Ionis Pharmaceuticals Inc-Aktien (IONS) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $52.27 | $47.93 | $4.34 | 23,863,668.0 | +2.26% |
| 2023-11 | $50.59 | $43.43 | $7.16 | 21,888,756.0 | +11.75% |
| 2023-10 | $48.75 | $41.84 | $6.91 | 24,103,305.0 | -2.40% |
| 2023-09 | $47.72 | $39.08 | $8.64 | 22,392,147.0 | +12.64% |
| 2023-08 | $41.85 | $38.61 | $3.24 | 15,980,704.0 | -2.80% |
| 2023-07 | $43.88 | $38.26 | $5.62 | 22,433,047.0 | +0.97% |
| 2023-06 | $43.40 | $38.88 | $4.52 | 33,881,165.0 | +0.32% |
| 2023-05 | $43.55 | $34.32 | $9.23 | 24,711,523.0 | +15.63% |
| 2023-04 | $37.93 | $34.68 | $3.25 | 16,963,479.0 | -1.04% |
| 2023-03 | $36.82 | $32.69 | $4.13 | 21,209,441.0 | -0.45% |
| 2023-02 | $41.73 | $35.22 | $6.51 | 15,581,081.0 | -9.96% |
| 2023-01 | $40.94 | $37.03 | $3.91 | 22,877,180.0 | +5.56% |
0.45%
0.12%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):