Holen Sie sich die Stockscreener-App
3.58
2.72%
-0.10
Ironwood Pharmaceuticals Inc-Aktien (IRWD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $3.68 | $3.53 | $0.15 | 1,528,832.0 | -2.72% |
| 2025-12-11 | $3.85 | $3.50 | $0.35 | 1,572,736.0 | -0.27% |
| 2025-12-10 | $3.85 | $3.58 | $0.27 | 2,511,657.0 | +2.22% |
| 2025-12-09 | $3.63 | $3.42 | $0.21 | 1,907,137.0 | +4.03% |
| 2025-12-08 | $3.57 | $3.22 | $0.35 | 2,493,349.0 | -0.29% |
| 2025-12-05 | $3.80 | $3.36 | $0.44 | 2,061,740.0 | -6.20% |
| 2025-12-04 | $3.75 | $3.52 | $0.2348 | 1,333,819.0 | -0.54% |
| 2025-12-03 | $3.77 | $3.40 | $0.3689 | 1,514,365.0 | +6.57% |
| 2025-12-02 | $3.55 | $3.36 | $0.19 | 1,391,901.0 | +0.00% |
| 2025-12-01 | $3.70 | $3.45 | $0.2462 | 2,211,153.0 | +0.00% |
| 2025-11-28 | $3.93 | $3.40 | $0.53 | 1,861,743.0 | -9.33% |
| 2025-11-26 | $3.92 | $3.25 | $0.675 | 5,803,652.0 | +23.32% |
| 2025-11-25 | $3.34 | $3.06 | $0.275 | 1,411,451.0 | -5.72% |
| 2025-11-24 | $3.40 | $3.17 | $0.225 | 1,720,982.0 | +5.06% |
| 2025-11-21 | $3.29 | $3.06 | $0.23 | 1,917,209.0 | -0.32% |
| 2025-11-20 | $3.44 | $3.05 | $0.39 | 3,016,331.0 | -0.31% |
| 2025-11-19 | $3.30 | $3.00 | $0.305 | 2,249,139.0 | +2.25% |
| 2025-11-18 | $3.19 | $2.96 | $0.235 | 2,632,924.0 | -0.64% |
| 2025-11-17 | $3.47 | $3.01 | $0.4599 | 3,980,999.0 | -0.32% |
| 2025-11-14 | $3.42 | $3.12 | $0.3042 | 2,704,756.0 | -6.82% |
| 2025-11-13 | $3.52 | $3.02 | $0.505 | 4,589,993.0 | +8.36% |
Ironwood Pharmaceuticals Inc-Aktien (IRWD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ironwood Pharmaceuticals Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IRWD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ironwood Pharmaceuticals Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ironwood Pharmaceuticals Inc-Aktien (IRWD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $3.85 | $3.22 | $0.63 | 20,055,521.0 | +2.29% |
| 2025-11 | $3.93 | $1.76 | $2.17 | 73,232,936.0 | +82.29% |
| 2025-10 | $1.94 | $1.29 | $0.65 | 28,628,186.0 | +46.56% |
| 2025-09 | $1.51 | $1.01 | $0.505 | 26,346,177.0 | -0.76% |
| 2025-08 | $1.37 | $0.715 | $0.655 | 30,122,578.0 | +72.77% |
| 2025-07 | $0.9481 | $0.6701 | $0.278 | 27,148,341.0 | +6.53% |
| 2025-06 | $0.8539 | $0.5616 | $0.2923 | 54,647,331.0 | +19.71% |
| 2025-05 | $0.9785 | $0.5271 | $0.4514 | 60,916,378.0 | -35.74% |
| 2025-04 | $1.48 | $0.591 | $0.889 | 87,649,733.0 | -36.58% |
| 2025-03 | $1.69 | $1.32 | $0.37 | 57,347,180.0 | -8.70% |
| 2025-02 | $2.25 | $1.55 | $0.70 | 88,362,444.0 | -31.20% |
| 2025-01 | $4.78 | $2.23 | $2.55 | 41,634,296.0 | -47.18% |
Ironwood Pharmaceuticals Inc-Aktien (IRWD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $5.13 | $3.06 | $2.07 | 45,541,146.0 | +24.43% |
| 2024-11 | $5.07 | $3.26 | $1.81 | 33,089,602.0 | -10.89% |
| 2024-10 | $4.57 | $3.90 | $0.675 | 26,294,645.0 | -4.13% |
| 2024-09 | $5.15 | $3.85 | $1.30 | 40,895,055.0 | -18.58% |
| 2024-08 | $6.93 | $3.79 | $3.14 | 52,099,653.0 | -25.92% |
| 2024-07 | $7.11 | $5.93 | $1.18 | 31,323,929.0 | +4.75% |
| 2024-06 | $6.86 | $5.47 | $1.39 | 53,606,495.0 | +3.49% |
| 2024-05 | $8.45 | $5.76 | $2.69 | 55,731,051.0 | -18.71% |
| 2024-04 | $8.64 | $7.53 | $1.11 | 52,631,313.0 | -11.02% |
| 2024-03 | $9.59 | $8.21 | $1.38 | 130,492,543.0 | -7.64% |
| 2024-02 | $15.70 | $8.87 | $6.83 | 91,291,568.0 | -33.54% |
| 2024-01 | $14.43 | $11.28 | $3.15 | 75,837,158.0 | +24.04% |
Ironwood Pharmaceuticals Inc-Aktien (IRWD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $12.09 | $9.83 | $2.26 | 42,569,354.0 | +15.56% |
| 2023-11 | $10.16 | $8.82 | $1.34 | 41,911,864.0 | +10.37% |
| 2023-10 | $10.03 | $8.72 | $1.30 | 45,972,683.0 | -6.85% |
| 2023-09 | $10.13 | $8.07 | $2.06 | 67,983,438.0 | +9.43% |
| 2023-08 | $11.45 | $8.75 | $2.70 | 56,363,687.0 | -20.65% |
| 2023-07 | $11.16 | $10.00 | $1.16 | 32,963,917.0 | +4.23% |
| 2023-06 | $11.67 | $10.44 | $1.23 | 42,923,522.0 | -2.21% |
| 2023-05 | $11.34 | $9.87 | $1.47 | 50,471,436.0 | +4.51% |
| 2023-04 | $11.40 | $10.32 | $1.08 | 54,404,600.0 | -1.05% |
| 2023-03 | $11.47 | $10.01 | $1.46 | 48,889,519.0 | -6.65% |
| 2023-02 | $12.03 | $10.75 | $1.28 | 42,319,914.0 | -2.17% |
| 2023-01 | $12.66 | $10.93 | $1.73 | 39,327,307.0 | -7.02% |
1.48%
0.09%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):