4,239€
0,93%
Echtzeit-Aktienkurs Idorsia AG
Bid:
Ask:
Aktienkurse zur Idorsia AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 4,25 | 4,32 | 4,12 | 4,20 | 0,24% | - |
| 14.10.2025 | 4,23 | 4,27 | 4,10 | 4,19 | -0,48% | 14.000,00 |
| 13.10.2025 | 4,16 | 4,39 | 4,16 | 4,21 | 0,77% | - |
| 10.10.2025 | 4,43 | 4,47 | 4,09 | 4,18 | -13,89% | 72.300,00 |
| 09.10.2025 | 5,04 | 5,13 | 4,34 | 4,85 | -1,06% | 250,00 |
| 08.10.2025 | 5,00 | 5,20 | 4,90 | 4,90 | -0,69% | 500,00 |
| 07.10.2025 | 4,67 | 5,08 | 4,57 | 4,94 | 6,65% | - |
| 06.10.2025 | 5,12 | 5,27 | 4,58 | 4,63 | -6,12% | 3.750,00 |
| 03.10.2025 | 4,85 | 5,14 | 4,73 | 4,93 | 2,66% | - |
| 02.10.2025 | 4,79 | 4,87 | 4,65 | 4,80 | 1,26% | 200,00 |
| 01.10.2025 | 4,63 | 4,79 | 4,54 | 4,74 | 2,75% | - |
| 30.09.2025 | 4,07 | 4,62 | 4,07 | 4,62 | 12,17% | - |
| 29.09.2025 | 4,00 | 4,12 | 3,86 | 4,12 | 7,19% | 42,00 |
| 26.09.2025 | 3,99 | 4,00 | 3,63 | 3,84 | -0,36% | - |
| 25.09.2025 | 3,95 | 4,04 | 3,85 | 3,85 | -2,38% | - |
| 24.09.2025 | 4,02 | 4,11 | 3,88 | 3,95 | 0,05% | - |
| 23.09.2025 | 4,18 | 4,22 | 3,95 | 3,95 | -3,19% | - |
| 22.09.2025 | 4,49 | 4,58 | 4,08 | 4,08 | -1,92% | - |
| 19.09.2025 | 4,17 | 4,38 | 4,16 | 4,16 | 0,14% | - |
| 18.09.2025 | 4,49 | 4,51 | 4,00 | 4,15 | -5,38% | - |
| 17.09.2025 | 4,53 | 4,66 | 4,33 | 4,39 | -3,39% | 1.000,00 |
| 16.09.2025 | 4,17 | 4,54 | 4,15 | 4,54 | 10,09% | 200,00 |
| 15.09.2025 | 3,86 | 4,17 | 3,85 | 4,12 | 8,01% | - |
| 12.09.2025 | 3,63 | 3,88 | 3,63 | 3,82 | 2,86% | 1.000,00 |
| 11.09.2025 | 3,58 | 3,83 | 3,58 | 3,71 | 2,09% | - |
| 10.09.2025 | 3,61 | 4,20 | 3,50 | 3,64 | 14,63% | - |
| 09.09.2025 | 3,26 | 3,63 | 3,17 | 3,17 | -3,79% | - |
| 08.09.2025 | 3,09 | 3,30 | 3,09 | 3,30 | 9,39% | - |
| 05.09.2025 | 2,98 | 3,09 | 2,94 | 3,01 | 1,41% | - |
| 04.09.2025 | 2,91 | 3,03 | 2,84 | 2,97 | 3,92% | - |
| 03.09.2025 | 2,90 | 2,95 | 2,83 | 2,86 | 0,00% | - |
| 02.09.2025 | 2,90 | 2,93 | 2,81 | 2,86 | -3,12% | - |
| 01.09.2025 | 2,96 | 3,06 | 2,88 | 2,95 | 2,22% | - |
| 29.08.2025 | 2,91 | 3,02 | 2,89 | 2,89 | 2,34% | - |
| 28.08.2025 | 2,95 | 2,99 | 2,77 | 2,82 | 0,21% | - |
| 27.08.2025 | 2,84 | 2,93 | 2,81 | 2,82 | 1,81% | - |
| 26.08.2025 | 2,94 | 2,94 | 2,77 | 2,77 | -5,98% | - |
| 25.08.2025 | 2,88 | 3,01 | 2,87 | 2,94 | 2,08% | - |
| 22.08.2025 | 2,58 | 2,89 | 2,58 | 2,88 | 11,27% | 2.000,00 |
| 21.08.2025 | 2,66 | 2,71 | 2,58 | 2,59 | -2,63% | - |
| 20.08.2025 | 2,78 | 2,82 | 2,60 | 2,66 | -6,34% | - |
| 19.08.2025 | 2,91 | 2,93 | 2,71 | 2,84 | -2,24% | - |
| 18.08.2025 | 2,81 | 2,94 | 2,80 | 2,91 | 4,31% | - |
| 15.08.2025 | 2,76 | 2,85 | 2,73 | 2,79 | 1,20% | 20,00 |
| 14.08.2025 | 2,82 | 2,85 | 2,71 | 2,75 | -2,82% | - |
| 13.08.2025 | 2,72 | 2,91 | 2,71 | 2,83 | 4,12% | - |
| 12.08.2025 | 2,79 | 2,84 | 2,69 | 2,72 | -2,23% | 1.000,00 |
| 11.08.2025 | 2,83 | 2,94 | 2,74 | 2,78 | 1,90% | - |
| 08.08.2025 | 2,96 | 3,02 | 2,70 | 2,73 | -7,83% | - |
| 07.08.2025 | 3,06 | 3,07 | 2,88 | 2,96 | -2,63% | 13.000,00 |
| 06.08.2025 | 3,32 | 3,37 | 2,99 | 3,04 | -8,92% | - |
| 05.08.2025 | 3,48 | 3,76 | 3,33 | 3,34 | -4,02% | 1.000,00 |
| 04.08.2025 | 3,61 | 3,61 | 3,19 | 3,48 | -2,87% | - |
| 01.08.2025 | 3,66 | 3,67 | 3,56 | 3,58 | -2,95% | - |
| 31.07.2025 | 3,80 | 3,88 | 3,56 | 3,69 | 0,68% | - |
| 30.07.2025 | 2,83 | 3,68 | 2,73 | 3,67 | 27,68% | 1.500,00 |
| 29.07.2025 | 3,14 | 3,14 | 2,86 | 2,87 | -8,24% | - |
| 28.07.2025 | 3,08 | 3,20 | 3,05 | 3,13 | 1,03% | - |
| 25.07.2025 | 2,99 | 3,14 | 2,97 | 3,10 | 3,34% | - |
| 24.07.2025 | 3,11 | 3,25 | 2,86 | 3,00 | -3,60% | 200,00 |
| 23.07.2025 | 3,12 | 3,15 | 3,05 | 3,11 | 0,58% | - |
| 22.07.2025 | 3,17 | 3,19 | 2,96 | 3,09 | -2,83% | 180,00 |
| 21.07.2025 | 3,22 | 3,23 | 3,06 | 3,18 | -0,34% | - |
| 18.07.2025 | 2,88 | 3,19 | 2,86 | 3,19 | 10,87% | - |
| 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 |