Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Ionis Pharmaceuticals Inc | IONS | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
41,97 | 41,59 | 42,72 | 42,45 | 41,84 |
IONS Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 41,37 | 42,72 | 40,385 | 41,00 | 869.866 | 1,08 | 2,61% |
1 Monat | 44,56 | 44,95 | 40,385 | 42,46 | 950.789 | -2,11 | -4,74% |
3 Monate | 51,96 | 52,49 | 40,385 | 44,63 | 1.089.640 | -9,51 | -18,30% |
6 Monate | 45,98 | 54,4446 | 40,385 | 47,39 | 1.116.490 | -3,53 | -7,68% |
1 Jahr | 37,07 | 54,4446 | 34,32 | 44,36 | 1.129.562 | 5,38 | 14,51% |
3 Jahre | 43,14 | 54,4446 | 25,04 | 39,61 | 1.116.879 | -0,69 | -1,60% |
5 Jahre | 75,02 | 75,14 | 25,04 | 46,25 | 1.084.318 | -32,57 | -43,42% |
IONS 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
25 Apr 2024 | 42,45 | 0,61 | 1,46% | 41,97 | 42,72 | 41,59 | 731.441 |
24 Apr 2024 | 41,84 | 0,77 | 1,87% | 41,28 | 42,25 | 40,90 | 631.237 |
23 Apr 2024 | 41,07 | 0,39 | 0,96% | 40,84 | 41,83 | 40,575 | 705.230 |
20 Apr 2024 | 40,68 | -0,13 | -0,32% | 40,88 | 41,155 | 40,385 | 846.040 |
19 Apr 2024 | 40,81 | -0,10 | -0,24% | 41,00 | 41,53 | 40,77 | 990.649 |
18 Apr 2024 | 40,91 | -0,63 | -1,52% | 41,37 | 41,76 | 40,76 | 1.176.174 |
17 Apr 2024 | 41,54 | -0,01 | -0,02% | 41,63 | 42,01 | 41,47 | 1.071.196 |
16 Apr 2024 | 41,55 | -0,19 | -0,46% | 41,73 | 42,05 | 41,26 | 789.458 |
13 Apr 2024 | 41,74 | -0,76 | -1,79% | 42,35 | 42,55 | 41,47 | 829.857 |
12 Apr 2024 | 42,50 | -0,44 | -1,02% | 43,10 | 43,2983 | 42,05 | 869.590 |
11 Apr 2024 | 42,94 | 0,11 | 0,26% | 43,29 | 43,38 | 42,48 | 819.472 |
10 Apr 2024 | 42,83 | 0,59 | 1,40% | 42,69 | 43,04 | 42,50 | 847.000 |
09 Apr 2024 | 42,24 | -0,98 | -2,27% | 43,44 | 43,44 | 42,21 | 868.857 |
06 Apr 2024 | 43,22 | 0,39 | 0,91% | 42,63 | 43,38 | 42,45 | 585.997 |
05 Apr 2024 | 42,83 | -0,95 | -2,17% | 43,96 | 44,07 | 42,81 | 1.103.689 |
04 Apr 2024 | 43,78 | 0,78 | 1,81% | 42,73 | 43,83 | 42,68 | 1.457.126 |
03 Apr 2024 | 43,00 | -0,94 | -2,14% | 43,21 | 43,32 | 42,64 | 888.909 |
02 Apr 2024 | 43,94 | 0,59 | 1,36% | 43,31 | 44,08 | 42,88 | 699.356 |
28 Mär 2024 | 43,35 | -1,31 | -2,93% | 44,95 | 44,95 | 43,32 | 1.998.960 |
27 Mär 2024 | 44,66 | 0,55 | 1,25% | 44,56 | 44,85 | 43,83 | 886.189 |
26 Mär 2024 | 44,11 | 0,20 | 0,46% | 44,35 | 44,75 | 43,59 | 935.555 |
25 Mär 2024 | 43,91 | 1,19 | 2,79% | 42,72 | 43,99 | 42,66 | 875.132 |