Holen Sie sich die Stockscreener-App
42.24
0.23%
0.095
Handel nachbörslich:
42.83
0.585
+1.38%
Ionis Pharmaceuticals Inc-Aktien (IONS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-25 | $42.55 | $41.60 | $0.945 | 887,852.0 | +0.23% |
| 2025-07-24 | $42.81 | $42.12 | $0.69 | 879,286.0 | -0.54% |
| 2025-07-23 | $42.45 | $41.98 | $0.47 | 770,063.0 | +1.03% |
| 2025-07-22 | $42.22 | $41.25 | $0.97 | 1,458,520.0 | +0.96% |
| 2025-07-21 | $42.58 | $41.49 | $1.09 | 1,417,755.0 | -0.50% |
| 2025-07-18 | $42.57 | $41.24 | $1.33 | 1,266,278.0 | -0.97% |
| 2025-07-17 | $43.30 | $42.12 | $1.18 | 1,996,392.0 | -1.40% |
| 2025-07-16 | $42.91 | $41.79 | $1.12 | 1,384,385.0 | +1.83% |
| 2025-07-15 | $42.99 | $41.62 | $1.37 | 1,820,309.0 | -1.29% |
| 2025-07-14 | $43.64 | $41.28 | $2.36 | 2,432,601.0 | +1.97% |
| 2025-07-11 | $42.19 | $41.45 | $0.74 | 1,545,154.0 | -1.53% |
| 2025-07-10 | $42.92 | $41.67 | $1.25 | 1,951,848.0 | -1.05% |
| 2025-07-09 | $42.95 | $41.44 | $1.51 | 1,679,093.0 | +3.60% |
| 2025-07-08 | $42.13 | $41.22 | $0.91 | 1,752,858.0 | -1.05% |
| 2025-07-07 | $42.68 | $41.43 | $1.25 | 2,215,113.0 | -2.84% |
| 2025-07-03 | $43.66 | $42.44 | $1.22 | 1,335,953.0 | -1.35% |
| 2025-07-02 | $43.71 | $39.86 | $3.85 | 4,259,141.0 | +9.14% |
| 2025-07-01 | $40.82 | $39.72 | $1.10 | 3,308,525.0 | +1.09% |
| 2025-06-30 | $40.23 | $39.37 | $0.86 | 1,595,329.0 | -0.73% |
| 2025-06-27 | $40.10 | $39.55 | $0.555 | 2,463,499.0 | +0.05% |
| 2025-06-26 | $40.61 | $39.73 | $0.88 | 1,805,958.0 | -0.55% |
| 2025-06-25 | $40.15 | $38.98 | $1.16 | 1,988,530.0 | +0.91% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $43.71 | $39.72 | $3.99 | 33,248,978.0 | +6.92% |
| 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% |
0.97%
0.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):