Holen Sie sich die Stockscreener-App
75.25
0.27%
-0.20
Vorhandelsmarkt:
76.75
1.50
+1.99%
Ionis Pharmaceuticals Inc-Aktien (IONS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-05 | $76.96 | $74.82 | $2.14 | 850,247.0 | -0.27% |
| 2026-05-04 | $76.00 | $74.47 | $1.53 | 1,689,372.0 | +0.23% |
| 2026-05-01 | $76.17 | $72.94 | $3.23 | 1,667,326.0 | +0.70% |
| 2026-04-30 | $77.76 | $73.81 | $3.95 | 2,430,295.0 | -0.09% |
| 2026-04-29 | $74.95 | $71.30 | $3.66 | 3,635,189.0 | +4.25% |
| 2026-04-28 | $73.10 | $71.17 | $1.92 | 2,396,090.0 | -0.62% |
| 2026-04-27 | $75.10 | $72.21 | $2.89 | 2,287,062.0 | -1.42% |
| 2026-04-24 | $74.51 | $72.33 | $2.19 | 1,814,971.0 | -1.11% |
| 2026-04-23 | $76.06 | $73.23 | $2.83 | 1,377,102.0 | -0.99% |
| 2026-04-22 | $75.44 | $74.00 | $1.44 | 2,009,939.0 | +0.07% |
| 2026-04-21 | $75.96 | $73.80 | $2.16 | 1,818,668.0 | -0.12% |
| 2026-04-20 | $75.62 | $74.58 | $1.04 | 1,060,063.0 | -1.11% |
| 2026-04-17 | $76.33 | $74.95 | $1.38 | 1,719,445.0 | +0.60% |
| 2026-04-16 | $76.53 | $73.91 | $2.62 | 1,873,887.0 | -2.03% |
| 2026-04-15 | $77.18 | $75.77 | $1.41 | 1,288,363.0 | +0.08% |
| 2026-04-14 | $77.38 | $74.88 | $2.50 | 1,595,165.0 | +2.41% |
| 2026-04-13 | $77.17 | $74.56 | $2.61 | 1,650,859.0 | -0.29% |
| 2026-04-10 | $77.14 | $74.53 | $2.61 | 1,581,559.0 | -1.65% |
| 2026-04-09 | $76.97 | $74.62 | $2.35 | 1,200,815.0 | +1.93% |
| 2026-04-08 | $76.48 | $74.30 | $2.18 | 1,266,405.0 | +1.48% |
| 2026-04-07 | $74.27 | $72.42 | $1.85 | 1,114,197.0 | -0.59% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $76.96 | $72.94 | $4.02 | 5,057,192.0 | +0.66% |
| 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% |
0.14%
0.48%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):