Holen Sie sich die Stockscreener-App
4.49
7.16%
0.30
Handel nachbörslich:
4.54
0.05
+1.11%
Ironwood Pharmaceuticals Inc-Aktien (IRWD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-05 | $4.51 | $4.06 | $0.45 | 1,457,375.0 | +7.16% |
| 2024-11-04 | $4.31 | $4.13 | $0.1801 | 1,130,122.0 | +0.00% |
| 2024-11-01 | $4.20 | $3.99 | $0.21 | 1,044,354.0 | +6.08% |
| 2024-10-31 | $4.16 | $3.93 | $0.23 | 2,333,673.0 | -4.82% |
| 2024-10-30 | $4.35 | $4.14 | $0.21 | 792,379.0 | -2.35% |
| 2024-10-29 | $4.33 | $4.01 | $0.315 | 1,447,710.0 | +2.41% |
| 2024-10-28 | $4.36 | $4.07 | $0.295 | 1,046,884.0 | +4.80% |
| 2024-10-25 | $4.11 | $3.93 | $0.175 | 726,761.0 | -0.50% |
| 2024-10-24 | $4.06 | $3.90 | $0.165 | 917,113.0 | +0.00% |
| 2024-10-23 | $4.13 | $3.91 | $0.22 | 1,075,285.0 | -2.45% |
| 2024-10-22 | $4.21 | $4.06 | $0.15 | 798,683.0 | -2.63% |
| 2024-10-21 | $4.40 | $4.10 | $0.30 | 1,120,282.0 | -4.77% |
| 2024-10-18 | $4.53 | $4.39 | $0.14 | 886,066.0 | -0.90% |
| 2024-10-17 | $4.57 | $4.37 | $0.205 | 894,359.0 | -1.33% |
| 2024-10-16 | $4.54 | $4.32 | $0.216 | 817,984.0 | +2.51% |
| 2024-10-15 | $4.52 | $4.25 | $0.27 | 1,082,700.0 | +2.33% |
| 2024-10-14 | $4.39 | $4.21 | $0.19 | 687,714.0 | +0.70% |
| 2024-10-11 | $4.26 | $4.05 | $0.205 | 879,044.0 | +1.19% |
| 2024-10-10 | $4.24 | $4.07 | $0.175 | 1,315,494.0 | +0.00% |
| 2024-10-09 | $4.38 | $4.11 | $0.275 | 1,834,466.0 | +1.45% |
| 2024-10-08 | $4.20 | $3.91 | $0.29 | 1,222,016.0 | +3.49% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $4.51 | $3.99 | $0.52 | 5,089,226.0 | +13.67% |
| 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% |
Ironwood Pharmaceuticals Inc-Aktien (IRWD) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $12.54 | $11.62 | $0.925 | 35,703,188.0 | +2.31% |
| 2022-11 | $12.13 | $10.88 | $1.25 | 38,712,649.0 | +10.69% |
| 2022-10 | $11.14 | $9.73 | $1.41 | 41,434,749.0 | +5.60% |
| 2022-09 | $11.17 | $10.01 | $1.16 | 51,512,362.0 | -3.72% |
| 2022-08 | $12.12 | $10.72 | $1.39 | 52,974,819.0 | -5.94% |
| 2022-07 | $12.49 | $11.05 | $1.44 | 41,980,839.0 | -0.78% |
| 2022-06 | $12.44 | $10.79 | $1.65 | 102,894,154.0 | +2.31% |
| 2022-05 | $12.46 | $10.89 | $1.57 | 53,913,282.0 | -6.08% |
| 2022-04 | $12.90 | $11.51 | $1.39 | 43,212,418.0 | -4.61% |
| 2022-03 | $12.95 | $10.64 | $2.31 | 57,574,628.0 | +16.91% |
| 2022-02 | $11.48 | $10.13 | $1.35 | 55,843,003.0 | -3.50% |
| 2022-01 | $12.11 | $10.59 | $1.52 | 50,157,584.0 | -4.37% |
0.88%
0.42%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):