Holen Sie sich die Stockscreener-App
35.24
0.03%
0.0041
Ionis Pharmaceuticals Inc-Aktien (IONS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-06 | $35.88 | $35.15 | $0.73 | 401,124.0 | -0.06% |
| 2025-06-05 | $35.56 | $34.79 | $0.77 | 835,049.0 | +0.37% |
| 2025-06-04 | $35.84 | $34.72 | $1.12 | 1,202,206.0 | +1.01% |
| 2025-06-03 | $35.03 | $33.95 | $1.08 | 1,504,162.0 | +1.91% |
| 2025-06-02 | $34.36 | $33.43 | $0.93 | 1,395,075.0 | +1.79% |
| 2025-05-30 | $33.88 | $32.55 | $1.33 | 1,654,650.0 | +0.15% |
| 2025-05-29 | $33.71 | $32.00 | $1.71 | 2,017,960.0 | +3.18% |
| 2025-05-28 | $33.62 | $32.33 | $1.29 | 2,854,057.0 | -2.67% |
| 2025-05-27 | $33.65 | $33.04 | $0.61 | 1,919,256.0 | +1.03% |
| 2025-05-23 | $33.20 | $32.60 | $0.595 | 963,527.0 | -0.84% |
| 2025-05-22 | $33.48 | $32.92 | $0.56 | 943,346.0 | -0.72% |
| 2025-05-21 | $34.61 | $33.23 | $1.38 | 1,086,777.0 | -2.81% |
| 2025-05-20 | $34.71 | $33.72 | $0.99 | 1,173,638.0 | +1.29% |
| 2025-05-19 | $34.38 | $33.20 | $1.17 | 811,208.0 | +1.40% |
| 2025-05-16 | $33.66 | $32.71 | $0.95 | 890,302.0 | +1.73% |
| 2025-05-15 | $33.00 | $32.13 | $0.87 | 1,113,560.0 | +1.20% |
| 2025-05-14 | $33.20 | $32.29 | $0.91 | 693,252.0 | +0.22% |
| 2025-05-13 | $33.82 | $32.38 | $1.44 | 1,358,463.0 | -2.98% |
| 2025-05-12 | $33.94 | $32.60 | $1.34 | 1,438,799.0 | +3.94% |
| 2025-05-09 | $33.64 | $32.26 | $1.38 | 946,934.0 | -1.50% |
| 2025-05-08 | $33.33 | $31.66 | $1.67 | 1,916,048.0 | -0.97% |
| 2025-05-07 | $33.36 | $31.70 | $1.66 | 2,155,224.0 | +3.80% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $35.88 | $33.43 | $2.45 | 5,337,616.0 | +5.10% |
| 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% |
1.30%
3.35%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):