2,654€
10,03%
Echtzeit-Aktienkurs Idorsia AG
Bid:
Ask:
Aktienkurse zur Idorsia AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 2,47 | 3,03 | 2,46 | 2,88 | 16,84% | - |
| 16.07.2025 | 2,42 | 2,50 | 2,42 | 2,47 | 1,65% | - |
| 15.07.2025 | 2,45 | 2,49 | 2,41 | 2,43 | -0,61% | - |
| 14.07.2025 | 2,50 | 2,51 | 2,41 | 2,44 | -2,98% | - |
| 11.07.2025 | 2,52 | 2,56 | 2,48 | 2,52 | -0,40% | - |
| 10.07.2025 | 2,42 | 2,58 | 2,42 | 2,53 | 4,12% | 13.320,00 |
| 09.07.2025 | 2,40 | 2,45 | 2,37 | 2,43 | 1,04% | - |
| 08.07.2025 | 2,45 | 2,48 | 2,37 | 2,40 | -1,64% | - |
| 07.07.2025 | 2,51 | 2,51 | 2,41 | 2,44 | -0,93% | 10.000,00 |
| 04.07.2025 | 2,45 | 2,48 | 2,43 | 2,46 | 0,24% | - |
| 03.07.2025 | 2,43 | 2,59 | 2,38 | 2,46 | 1,45% | - |
| 02.07.2025 | 2,35 | 2,43 | 2,30 | 2,42 | 3,64% | - |
| 01.07.2025 | 2,31 | 2,34 | 2,25 | 2,34 | 1,61% | - |
| 30.06.2025 | 2,26 | 2,38 | 2,19 | 2,30 | 6,33% | 5.000,00 |
| 27.06.2025 | 2,19 | 2,21 | 2,12 | 2,16 | -1,10% | - |
| 26.06.2025 | 2,14 | 2,20 | 2,11 | 2,19 | 4,29% | - |
| 25.06.2025 | 2,08 | 2,16 | 2,03 | 2,10 | 2,95% | - |
| 24.06.2025 | 2,03 | 2,08 | 1,92 | 2,04 | 1,49% | 5.035,00 |
| 23.06.2025 | 2,05 | 2,25 | 1,98 | 2,01 | -0,30% | - |
| 20.06.2025 | 2,07 | 2,17 | 2,01 | 2,01 | -3,68% | - |
| 19.06.2025 | 2,12 | 2,12 | 2,04 | 2,09 | -1,88% | - |
| 18.06.2025 | 2,08 | 2,16 | 2,04 | 2,13 | 2,65% | - |
| 17.06.2025 | 2,29 | 2,36 | 2,03 | 2,08 | -9,59% | - |
| 16.06.2025 | 2,16 | 2,43 | 2,16 | 2,30 | 6,50% | 750,00 |
| 13.06.2025 | 2,20 | 2,27 | 2,12 | 2,16 | -2,80% | - |
| 12.06.2025 | 2,22 | 2,25 | 2,17 | 2,22 | -0,36% | - |
| 11.06.2025 | 2,17 | 2,35 | 2,11 | 2,23 | 2,30% | - |
| 10.06.2025 | 2,13 | 2,19 | 2,06 | 2,18 | 3,67% | - |
| 09.06.2025 | 2,10 | 2,11 | 2,09 | 2,10 | -0,33% | - |
| 06.06.2025 | 2,13 | 2,23 | 2,09 | 2,11 | -0,85% | - |
| 05.06.2025 | 2,15 | 2,29 | 2,05 | 2,12 | -1,12% | - |
| 04.06.2025 | 1,82 | 2,15 | 1,79 | 2,15 | 18,03% | 11.100,00 |
| 03.06.2025 | 1,78 | 1,92 | 1,76 | 1,82 | 2,08% | - |
| 02.06.2025 | 1,75 | 1,79 | 1,70 | 1,78 | 1,37% | 2.000,00 |
| 30.05.2025 | 1,66 | 1,81 | 1,64 | 1,76 | 6,48% | - |
| 29.05.2025 | 1,67 | 1,67 | 1,65 | 1,65 | -0,54% | 200,00 |
| 28.05.2025 | 1,63 | 1,69 | 1,63 | 1,66 | 1,65% | - |
| 27.05.2025 | 1,69 | 1,71 | 1,62 | 1,63 | -1,80% | - |
| 26.05.2025 | 1,72 | 1,72 | 1,58 | 1,66 | -1,31% | - |
| 23.05.2025 | 1,58 | 1,76 | 1,56 | 1,69 | 6,58% | - |
| 22.05.2025 | 1,56 | 1,62 | 1,51 | 1,58 | 1,67% | - |
| 21.05.2025 | 1,73 | 1,75 | 1,56 | 1,56 | 3,46% | - |
| 20.05.2025 | 1,47 | 1,53 | 1,43 | 1,50 | 1,76% | - |
| 19.05.2025 | 1,44 | 1,48 | 1,41 | 1,48 | 2,43% | - |
| 16.05.2025 | 1,40 | 1,46 | 1,37 | 1,44 | 3,00% | - |
| 15.05.2025 | 1,38 | 1,41 | 1,35 | 1,40 | 0,86% | - |
| 14.05.2025 | 1,42 | 1,42 | 1,34 | 1,39 | -1,84% | - |
| 13.05.2025 | 1,40 | 1,45 | 1,36 | 1,41 | 0,57% | - |
| 12.05.2025 | 1,36 | 1,43 | 1,34 | 1,41 | 4,15% | - |
| 09.05.2025 | 1,42 | 1,44 | 1,35 | 1,35 | -4,80% | - |
| 08.05.2025 | 1,51 | 1,52 | 1,40 | 1,42 | -6,03% | - |
| 07.05.2025 | 1,53 | 1,58 | 1,50 | 1,51 | -1,24% | - |
| 06.05.2025 | 1,53 | 1,57 | 1,47 | 1,53 | 0,00% | - |
| 05.05.2025 | 11,79 | 11,79 | 1,45 | 1,53 | -3,29% | - |