Echtzeit-Aktienkurs Idorsia AG
Bid:
Ask:
Aktienkurse zur Idorsia AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
05.10.2020 | 0,91 | 0,91 | 0,91 | 0,91 | -95,43% | - |
28.06.2019 | 18,37 | 19,83 | 18,37 | 19,80 | 4,87% | 500,00 |
27.06.2019 | 18,13 | 18,88 | 18,13 | 18,88 | 1,61% | - |
26.06.2019 | 18,11 | 18,68 | 18,11 | 18,58 | 0,70% | - |
25.06.2019 | 17,97 | 18,45 | 17,97 | 18,45 | -0,70% | - |
24.06.2019 | 17,66 | 18,59 | 17,66 | 18,58 | 2,65% | - |
21.06.2019 | 18,10 | 18,10 | 18,10 | 18,10 | -3,16% | - |
20.06.2019 | 18,02 | 18,69 | 18,02 | 18,69 | -0,05% | - |
19.06.2019 | 18,26 | 18,70 | 18,26 | 18,70 | -0,21% | - |
18.06.2019 | 17,92 | 18,74 | 17,92 | 18,74 | 2,01% | - |
17.06.2019 | 17,78 | 18,42 | 17,78 | 18,37 | 0,55% | - |
14.06.2019 | 17,78 | 18,30 | 17,78 | 18,27 | -0,44% | 100,00 |
13.06.2019 | 17,74 | 18,56 | 17,74 | 18,35 | 0,82% | - |
12.06.2019 | 17,61 | 18,28 | 17,61 | 18,20 | -0,49% | 400,00 |
11.06.2019 | 17,88 | 18,64 | 17,88 | 18,29 | -0,44% | - |
07.06.2019 | 18,23 | 18,43 | 18,23 | 18,37 | -0,86% | 20,00 |
06.06.2019 | 18,57 | 18,79 | 18,53 | 18,53 | -0,80% | 20,00 |
05.06.2019 | 18,18 | 18,92 | 18,18 | 18,68 | -2,66% | 20,00 |
04.06.2019 | 18,69 | 19,19 | 18,69 | 19,19 | 0,16% | - |
03.06.2019 | 19,37 | 19,65 | 19,16 | 19,16 | -3,23% | 650,00 |
31.05.2019 | 19,69 | 20,06 | 19,69 | 19,80 | -0,15% | 1.150,00 |
30.05.2019 | 19,83 | 19,83 | 19,83 | 19,83 | -2,12% | - |
29.05.2019 | 20,20 | 20,60 | 20,20 | 20,26 | -1,94% | - |
28.05.2019 | 20,84 | 20,84 | 20,62 | 20,66 | 0,98% | 10,00 |
27.05.2019 | 19,43 | 20,46 | 19,43 | 20,46 | 1,99% | - |
24.05.2019 | 19,30 | 20,08 | 19,30 | 20,06 | 3,14% | - |
23.05.2019 | 19,50 | 19,52 | 19,43 | 19,45 | -1,62% | 50,00 |
22.05.2019 | 19,30 | 19,77 | 19,30 | 19,77 | 2,54% | 205,00 |
21.05.2019 | 18,19 | 19,28 | 18,19 | 19,28 | 2,61% | - |
20.05.2019 | 18,82 | 19,13 | 18,79 | 18,79 | -1,83% | 50,00 |
17.05.2019 | 18,60 | 19,14 | 18,60 | 19,14 | -0,21% | - |
16.05.2019 | 18,05 | 19,18 | 18,05 | 19,18 | 4,52% | - |
15.05.2019 | 18,27 | 18,78 | 18,27 | 18,35 | -1,66% | 45,00 |
14.05.2019 | 17,61 | 18,68 | 17,61 | 18,66 | 3,09% | - |
13.05.2019 | 17,58 | 18,12 | 17,58 | 18,10 | 5,60% | - |
10.05.2019 | 17,14 | 17,14 | 17,14 | 17,14 | -3,05% | - |
09.05.2019 | 17,50 | 18,04 | 17,50 | 17,68 | -0,39% | 60,00 |
08.05.2019 | 16,95 | 17,75 | 16,95 | 17,75 | 0,80% | - |
07.05.2019 | 16,73 | 17,71 | 16,73 | 17,61 | 2,15% | - |
06.05.2019 | 17,15 | 17,47 | 17,09 | 17,24 | -2,27% | - |
03.05.2019 | 17,10 | 17,65 | 17,10 | 17,64 | 0,28% | - |
02.05.2019 | 16,96 | 17,67 | 16,96 | 17,59 | -0,31% | - |
01.05.2019 | 17,65 | 17,65 | 17,65 | 17,65 | 5,15% | - |
30.04.2019 | 16,78 | 16,78 | 16,78 | 16,78 | -2,67% | - |
29.04.2019 | 16,79 | 17,24 | 16,79 | 17,24 | 0,35% | 300,00 |
26.04.2019 | 16,26 | 17,18 | 16,26 | 17,18 | 2,75% | - |
25.04.2019 | 16,23 | 16,78 | 16,23 | 16,72 | -0,77% | 1.500,00 |
24.04.2019 | 15,76 | 16,90 | 15,76 | 16,85 | 3,76% | - |
23.04.2019 | 15,23 | 16,24 | 15,23 | 16,24 | 1,63% | - |
18.04.2019 | 15,59 | 15,98 | 15,59 | 15,98 | -0,50% | - |
17.04.2019 | 15,46 | 16,28 | 15,46 | 16,06 | 0,75% | - |
16.04.2019 | 15,53 | 16,01 | 15,53 | 15,94 | -0,69% | - |
15.04.2019 | 15,80 | 16,31 | 15,80 | 16,05 | -1,05% | - |
12.04.2019 | 15,95 | 16,22 | 15,95 | 16,22 | -1,76% | - |
11.04.2019 | 16,76 | 16,76 | 16,46 | 16,51 | -1,73% | - |
10.04.2019 | 16,21 | 16,80 | 16,21 | 16,80 | 1,69% | 500,00 |
09.04.2019 | 16,67 | 16,75 | 16,52 | 16,52 | -0,66% | 15,00 |
08.04.2019 | 16,33 | 16,63 | 16,33 | 16,63 | 1,46% | - |
05.04.2019 | 16,09 | 16,41 | 16,09 | 16,39 | 0,24% | - |
04.04.2019 | 16,35 | 16,48 | 16,23 | 16,35 | -1,68% | - |
03.04.2019 | 15,87 | 16,63 | 15,87 | 16,63 | 3,48% | 100,00 |
02.04.2019 | 15,81 | 16,07 | 15,81 | 16,07 | 0,06% | - |
01.04.2019 | 15,39 | 16,20 | 15,39 | 16,06 | 3,28% | - |
29.03.2019 | 15,12 | 15,55 | 15,12 | 15,55 | 0,78% | - |
28.03.2019 | 14,95 | 15,45 | 14,95 | 15,43 | 1,45% | - |
27.03.2019 | 15,00 | 15,46 | 15,00 | 15,21 | 1,67% | - |
26.03.2019 | 14,70 | 15,01 | 14,70 | 14,96 | 1,70% | - |
25.03.2019 | 14,71 | 14,71 | 14,71 | 14,71 | -2,65% | - |
22.03.2019 | 15,30 | 15,47 | 15,11 | 15,11 | -2,14% | - |
21.03.2019 | 15,42 | 15,63 | 15,32 | 15,44 | -0,71% | 130,00 |
20.03.2019 | 15,24 | 15,63 | 15,24 | 15,55 | -0,06% | 192,00 |
19.03.2019 | 15,53 | 15,59 | 15,42 | 15,56 | 0,52% | 40,00 |
18.03.2019 | 15,57 | 15,57 | 15,41 | 15,48 | -0,96% | - |
15.03.2019 | 15,43 | 15,73 | 15,43 | 15,63 | -0,19% | 500,00 |
14.03.2019 | 15,36 | 15,66 | 15,36 | 15,66 | 1,23% | - |
13.03.2019 | 15,38 | 15,65 | 15,38 | 15,47 | -0,13% | - |
12.03.2019 | 15,26 | 15,49 | 15,26 | 15,49 | 0,19% | - |
11.03.2019 | 15,14 | 15,56 | 15,14 | 15,46 | -0,06% | - |
08.03.2019 | 15,65 | 15,65 | 15,47 | 15,47 | -1,78% | - |
07.03.2019 | 15,68 | 15,89 | 15,68 | 15,75 | -2,60% | - |
06.03.2019 | 15,89 | 16,26 | 15,89 | 16,17 | 1,38% | - |
05.03.2019 | 15,70 | 16,04 | 15,70 | 15,95 | -0,62% | - |
04.03.2019 | 15,29 | 16,05 | 15,29 | 16,05 | 6,50% | - |
01.03.2019 | 14,73 | 15,07 | 14,73 | 15,07 | 0,13% | - |
28.02.2019 | 14,84 | 15,17 | 14,84 | 15,05 | -1,18% | - |
27.02.2019 | 15,01 | 15,23 | 15,01 | 15,23 | 0,59% | - |
26.02.2019 | 14,53 | 15,18 | 14,53 | 15,14 | 2,30% | - |
25.02.2019 | 14,35 | 14,86 | 14,35 | 14,80 | 1,72% | - |
22.02.2019 | 14,29 | 14,57 | 14,29 | 14,55 | -0,07% | - |
21.02.2019 | 14,53 | 14,68 | 14,53 | 14,56 | -0,95% | - |
20.02.2019 | 14,84 | 14,94 | 14,70 | 14,70 | -1,01% | 30,00 |
19.02.2019 | 15,05 | 15,07 | 14,85 | 14,85 | -0,93% | - |
18.02.2019 | 14,33 | 14,99 | 14,33 | 14,99 | 4,31% | - |
15.02.2019 | 14,06 | 14,37 | 14,06 | 14,37 | 0,42% | - |
14.02.2019 | 14,02 | 14,31 | 14,01 | 14,31 | 0,99% | - |
13.02.2019 | 14,06 | 14,31 | 14,06 | 14,17 | -0,35% | - |
12.02.2019 | 14,20 | 14,30 | 14,17 | 14,22 | -1,46% | - |
11.02.2019 | 14,27 | 14,43 | 14,27 | 14,43 | 0,00% | - |
08.02.2019 | 14,74 | 14,98 | 14,28 | 14,43 | -3,74% | 300,00 |
07.02.2019 | 15,00 | 15,54 | 14,91 | 14,99 | 0,74% | - |