252,400€
0,92%
Echtzeit-Aktienkurs United Therapeutics Corp
Bid:
Ask:
Aktienkurse zur United Therapeutics Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 249,70 | 254,55 | 245,75 | 253,55 | 1,38% | - |
30.05.2024 | 247,90 | 250,85 | 246,15 | 250,10 | 0,95% | - |
29.05.2024 | 247,90 | 249,15 | 244,10 | 247,75 | 0,10% | - |
28.05.2024 | 253,30 | 253,60 | 245,75 | 247,50 | -2,29% | - |
27.05.2024 | 251,45 | 254,35 | 251,35 | 253,30 | 0,84% | - |
24.05.2024 | 255,65 | 256,05 | 249,30 | 251,20 | -1,66% | 2,00 |
23.05.2024 | 255,45 | 257,90 | 251,80 | 255,45 | 0,12% | 13,00 |
22.05.2024 | 253,45 | 257,30 | 252,70 | 255,15 | 0,67% | - |
21.05.2024 | 253,05 | 256,30 | 252,05 | 253,45 | 0,14% | - |
20.05.2024 | 252,35 | 253,65 | 250,95 | 253,10 | 0,38% | - |
17.05.2024 | 250,55 | 252,35 | 248,75 | 252,15 | 1,06% | - |
16.05.2024 | 250,55 | 251,70 | 249,20 | 249,50 | -0,42% | - |
15.05.2024 | 249,30 | 252,80 | 248,95 | 250,55 | 0,66% | - |
14.05.2024 | 245,00 | 249,25 | 243,75 | 248,90 | 1,74% | - |
13.05.2024 | 245,00 | 249,25 | 244,30 | 244,65 | -0,29% | 20,00 |
10.05.2024 | 246,75 | 250,40 | 245,05 | 245,35 | -0,49% | 16,00 |
09.05.2024 | 242,75 | 247,00 | 240,80 | 246,55 | 1,52% | - |
08.05.2024 | 246,25 | 249,40 | 242,60 | 242,85 | -1,92% | - |
07.05.2024 | 241,90 | 249,00 | 241,15 | 247,60 | 2,36% | 18,00 |
06.05.2024 | 245,55 | 245,55 | 237,50 | 241,90 | -0,76% | 4,00 |
03.05.2024 | 240,70 | 243,80 | 237,90 | 243,75 | 1,20% | 4,00 |
02.05.2024 | 224,80 | 243,00 | 224,80 | 240,85 | 9,63% | 11,00 |
30.04.2024 | 224,60 | 224,60 | 218,75 | 219,70 | -1,17% | - |
29.04.2024 | 218,55 | 224,50 | 217,95 | 222,30 | 1,62% | - |
26.04.2024 | 220,05 | 222,70 | 218,40 | 218,75 | -0,55% | - |
25.04.2024 | 221,30 | 222,55 | 217,50 | 219,95 | -0,86% | 22,00 |
24.04.2024 | 219,10 | 225,30 | 216,35 | 221,85 | 1,23% | - |
23.04.2024 | 219,75 | 224,40 | 218,95 | 219,15 | -0,27% | - |
22.04.2024 | 223,30 | 225,25 | 219,50 | 219,75 | -1,90% | - |
19.04.2024 | 222,60 | 224,10 | 220,30 | 224,00 | 0,58% | 12,00 |
18.04.2024 | 220,50 | 225,85 | 219,40 | 222,70 | 1,02% | - |
17.04.2024 | 218,35 | 222,95 | 217,30 | 220,45 | 1,01% | - |
16.04.2024 | 220,25 | 222,70 | 216,90 | 218,25 | -1,38% | - |
15.04.2024 | 217,35 | 223,60 | 214,70 | 221,30 | 1,24% | 46,00 |
12.04.2024 | 221,25 | 227,20 | 218,50 | 218,60 | -1,13% | 45,00 |
11.04.2024 | 221,40 | 224,90 | 219,60 | 221,10 | -0,18% | 9,00 |
10.04.2024 | 218,35 | 222,00 | 215,75 | 221,50 | 1,49% | 10,00 |
09.04.2024 | 218,25 | 219,25 | 216,85 | 218,25 | -0,05% | 35,00 |
08.04.2024 | 216,90 | 220,80 | 213,90 | 218,35 | 1,06% | - |
05.04.2024 | 215,25 | 218,90 | 214,05 | 216,05 | -0,02% | - |
04.04.2024 | 213,40 | 216,40 | 211,25 | 216,10 | 1,34% | 4,00 |
03.04.2024 | 212,30 | 214,60 | 210,95 | 213,25 | 0,40% | - |
02.04.2024 | 211,10 | 214,50 | 209,90 | 212,40 | 0,24% | - |
28.03.2024 | 224,70 | 226,05 | 211,60 | 211,90 | -5,70% | - |
27.03.2024 | 228,95 | 230,15 | 215,25 | 224,70 | -1,83% | 35,00 |
26.03.2024 | 225,00 | 231,60 | 211,00 | 228,90 | 2,16% | - |
25.03.2024 | 219,05 | 229,80 | 218,85 | 224,05 | 1,63% | - |
22.03.2024 | 218,05 | 220,70 | 216,55 | 220,45 | 1,05% | - |
21.03.2024 | 216,65 | 219,05 | 215,65 | 218,15 | 0,69% | - |
20.03.2024 | 220,35 | 221,10 | 215,00 | 216,65 | -1,68% | 5,00 |
19.03.2024 | 215,35 | 220,50 | 212,70 | 220,35 | 2,32% | - |
18.03.2024 | 216,40 | 219,10 | 211,10 | 215,35 | -0,55% | 5,00 |
15.03.2024 | 218,75 | 219,65 | 216,05 | 216,55 | -0,87% | - |
14.03.2024 | 220,20 | 221,30 | 217,05 | 218,45 | -0,88% | - |
13.03.2024 | 226,00 | 227,65 | 219,40 | 220,40 | -2,43% | - |
12.03.2024 | 228,15 | 229,95 | 225,75 | 225,90 | -1,12% | - |
11.03.2024 | 222,15 | 229,00 | 220,90 | 228,45 | 2,70% | 19,00 |
08.03.2024 | 215,10 | 223,20 | 215,10 | 222,45 | 3,42% | - |
07.03.2024 | 217,45 | 222,50 | 210,00 | 215,10 | -0,92% | 61,00 |
06.03.2024 | 209,85 | 220,95 | 209,85 | 217,10 | 2,55% | 47,00 |
05.03.2024 | 210,70 | 213,75 | 209,00 | 211,70 | 0,55% | - |
04.03.2024 | 213,90 | 215,10 | 205,50 | 210,55 | -1,52% | 35,00 |
01.03.2024 | 208,85 | 219,75 | 208,45 | 213,80 | 2,42% | - |
29.02.2024 | 209,70 | 211,50 | 206,40 | 208,75 | -0,43% | - |
28.02.2024 | 209,10 | 209,95 | 206,95 | 209,65 | 0,22% | - |
27.02.2024 | 206,05 | 210,85 | 205,30 | 209,20 | 1,48% | 10,00 |
26.02.2024 | 210,90 | 211,20 | 204,40 | 206,15 | -1,74% | - |
23.02.2024 | 200,98 | 209,95 | 200,55 | 209,80 | 4,33% | 7,00 |
22.02.2024 | 202,55 | 206,65 | 198,63 | 201,10 | -0,76% | 9,00 |
21.02.2024 | 198,15 | 211,15 | 196,88 | 202,65 | 2,28% | 9,00 |
20.02.2024 | 199,60 | 201,10 | 197,65 | 198,13 | -0,74% | - |
19.02.2024 | 199,27 | 199,98 | 199,18 | 199,60 | 0,16% | - |
16.02.2024 | 199,18 | 201,10 | 196,85 | 199,27 | 0,04% | - |
15.02.2024 | 199,90 | 201,60 | 198,05 | 199,20 | -0,36% | - |
14.02.2024 | 199,60 | 201,05 | 197,98 | 199,93 | 0,16% | - |
13.02.2024 | 200,77 | 201,70 | 197,75 | 199,60 | -0,55% | - |
12.02.2024 | 197,50 | 201,15 | 195,70 | 200,70 | 2,10% | - |
09.02.2024 | 196,58 | 197,50 | 194,70 | 196,58 | 0,10% | - |
08.02.2024 | 194,00 | 197,13 | 193,77 | 196,38 | 0,28% | - |
07.02.2024 | 199,90 | 200,25 | 195,48 | 195,83 | -1,94% | - |
06.02.2024 | 198,23 | 201,05 | 195,40 | 199,70 | 0,85% | 5,00 |
05.02.2024 | 198,08 | 200,35 | 197,48 | 198,02 | 0,13% | 7,00 |
02.02.2024 | 198,63 | 201,05 | 196,75 | 197,77 | -0,45% | - |
01.02.2024 | 198,52 | 200,68 | 197,10 | 198,68 | -0,16% | - |
31.01.2024 | 198,70 | 200,95 | 195,73 | 199,00 | 0,42% | 88,00 |
30.01.2024 | 200,40 | 202,35 | 197,88 | 198,18 | -1,00% | - |
29.01.2024 | 201,48 | 202,50 | 199,48 | 200,18 | 0,05% | - |
26.01.2024 | 202,20 | 203,95 | 200,00 | 200,08 | -1,20% | - |
25.01.2024 | 201,00 | 204,85 | 199,15 | 202,50 | 0,70% | - |
24.01.2024 | 201,50 | 201,75 | 198,43 | 201,10 | -0,04% | - |
23.01.2024 | 198,05 | 202,00 | 198,00 | 201,18 | 1,26% | - |
22.01.2024 | 199,90 | 201,55 | 198,15 | 198,68 | -0,65% | - |
19.01.2024 | 201,48 | 203,05 | 198,77 | 199,98 | -0,73% | 3,00 |
18.01.2024 | 204,25 | 206,40 | 200,08 | 201,45 | -1,32% | - |
17.01.2024 | 201,10 | 204,65 | 199,43 | 204,15 | 1,54% | 3,00 |
16.01.2024 | 199,98 | 203,20 | 198,27 | 201,05 | 0,54% | - |
15.01.2024 | 200,08 | 200,70 | 199,73 | 199,98 | 0,04% | - |
12.01.2024 | 200,77 | 204,60 | 199,80 | 199,90 | -0,40% | - |
11.01.2024 | 200,40 | 203,00 | 197,18 | 200,70 | -0,59% | - |
10.01.2024 | 205,25 | 205,80 | 200,95 | 201,90 | -1,58% | - |