Holen Sie sich die Stockscreener-App
46.89
2.62%
-1.26
Handel nachbörslich:
46.89
Ionis Pharmaceuticals Inc-Aktien (IONS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09-06 | $48.56 | $46.26 | $2.30 | 1,329,594.0 | -2.62% |
| 2024-09-05 | $48.35 | $47.35 | $0.995 | 842,924.0 | +1.05% |
| 2024-09-04 | $47.77 | $46.61 | $1.16 | 1,344,817.0 | +0.72% |
| 2024-09-03 | $48.41 | $46.43 | $1.98 | 1,502,884.0 | -0.78% |
| 2024-08-30 | $50.43 | $47.33 | $3.10 | 2,125,564.0 | -4.45% |
| 2024-08-29 | $50.37 | $49.03 | $1.34 | 1,303,370.0 | +1.32% |
| 2024-08-28 | $49.49 | $47.86 | $1.63 | 934,132.0 | +1.86% |
| 2024-08-27 | $48.41 | $46.39 | $2.02 | 856,874.0 | +3.31% |
| 2024-08-26 | $47.19 | $46.60 | $0.59 | 630,145.0 | -0.26% |
| 2024-08-23 | $48.00 | $46.78 | $1.22 | 767,565.0 | -1.30% |
| 2024-08-22 | $48.39 | $47.35 | $1.04 | 611,887.0 | -1.33% |
| 2024-08-21 | $48.50 | $47.41 | $1.09 | 717,501.0 | +1.80% |
| 2024-08-20 | $47.84 | $47.24 | $0.60 | 623,996.0 | -0.65% |
| 2024-08-19 | $47.66 | $46.22 | $1.44 | 758,582.0 | +2.54% |
| 2024-08-16 | $46.99 | $46.22 | $0.77 | 524,133.0 | -0.44% |
| 2024-08-15 | $47.58 | $46.51 | $1.07 | 514,916.0 | -0.39% |
| 2024-08-14 | $47.15 | $46.51 | $0.64 | 1,612,352.0 | -0.13% |
| 2024-08-13 | $47.82 | $46.52 | $1.30 | 787,548.0 | -0.32% |
| 2024-08-12 | $47.60 | $46.39 | $1.21 | 525,921.0 | +1.10% |
| 2024-08-09 | $47.58 | $46.35 | $1.23 | 774,754.0 | -2.02% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09 | $48.56 | $46.26 | $2.30 | 6,349,813.0 | -1.66% |
| 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% |
Ionis Pharmaceuticals Inc-Aktien (IONS) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $41.45 | $36.69 | $4.76 | 23,126,716.0 | -7.40% |
| 2022-11 | $45.97 | $38.74 | $7.23 | 21,189,639.0 | -7.71% |
| 2022-10 | $47.74 | $42.99 | $4.75 | 20,397,747.0 | -0.07% |
| 2022-09 | $48.82 | $41.29 | $7.53 | 25,308,030.0 | +4.02% |
| 2022-08 | $46.15 | $37.06 | $9.09 | 21,187,304.0 | +13.21% |
| 2022-07 | $40.34 | $35.95 | $4.39 | 15,542,396.0 | +1.46% |
| 2022-06 | $39.83 | $32.80 | $7.02 | 18,786,537.0 | +1.37% |
| 2022-05 | $39.87 | $31.46 | $8.41 | 24,815,300.0 | -0.65% |
| 2022-04 | $44.42 | $36.58 | $7.84 | 24,285,146.0 | -0.76% |
| 2022-03 | $37.15 | $31.61 | $5.54 | 20,814,932.0 | +10.96% |
| 2022-02 | $34.55 | $29.68 | $4.87 | 22,105,290.0 | +4.97% |
| 2022-01 | $33.09 | $28.25 | $4.84 | 27,009,425.0 | +4.50% |
1.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):