Holen Sie sich die Stockscreener-App
32.32
1.13%
-0.37
Handel nachbörslich:
32.32
Ionis Pharmaceuticals Inc-Aktien (IONS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-21 | $32.87 | $32.00 | $0.87 | 1,560,223.0 | -1.13% |
| 2025-02-20 | $33.07 | $30.86 | $2.21 | 3,134,669.0 | +2.77% |
| 2025-02-19 | $34.74 | $31.02 | $3.72 | 3,502,076.0 | -0.44% |
| 2025-02-18 | $32.18 | $31.09 | $1.09 | 2,523,338.0 | +2.93% |
| 2025-02-14 | $31.60 | $30.37 | $1.23 | 1,423,437.0 | +2.27% |
| 2025-02-13 | $30.95 | $30.23 | $0.72 | 1,448,111.0 | -1.59% |
| 2025-02-12 | $31.56 | $30.37 | $1.19 | 1,225,472.0 | -2.34% |
| 2025-02-11 | $31.61 | $30.90 | $0.71 | 1,097,693.0 | +0.32% |
| 2025-02-10 | $31.67 | $31.15 | $0.52 | 884,333.0 | +0.25% |
| 2025-02-07 | $32.73 | $31.36 | $1.37 | 1,148,598.0 | -3.77% |
| 2025-02-06 | $33.62 | $32.37 | $1.25 | 1,214,097.0 | -1.63% |
| 2025-02-05 | $33.29 | $31.70 | $1.59 | 1,500,509.0 | +4.84% |
| 2025-02-04 | $32.34 | $31.36 | $0.9794 | 1,655,549.0 | -1.53% |
| 2025-02-03 | $32.42 | $31.03 | $1.39 | 1,524,986.0 | +0.72% |
| 2025-01-31 | $33.77 | $31.81 | $1.96 | 2,415,627.0 | -4.26% |
| 2025-01-30 | $33.36 | $31.82 | $1.54 | 2,100,327.0 | +1.34% |
| 2025-01-29 | $34.39 | $32.66 | $1.73 | 1,608,932.0 | -3.61% |
| 2025-01-28 | $34.65 | $33.73 | $0.915 | 1,270,794.0 | +0.18% |
| 2025-01-27 | $35.31 | $33.72 | $1.59 | 1,754,635.0 | -2.01% |
| 2025-01-24 | $34.87 | $33.63 | $1.24 | 1,591,793.0 | +0.84% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $34.74 | $30.23 | $4.51 | 25,403,314.0 | +1.32% |
| 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% |
0.27%
3.05%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):