4,427CHF
-7,50%
Echtzeit-Aktienkurs Idorsia AG
Bid:
Ask:
Aktienkurse zur Idorsia AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 4,66 | 4,86 | 4,46 | 4,47 | -6,67% | - |
| 28.05.2026 | 4,49 | 4,82 | 4,47 | 4,79 | 6,69% | 3.902.926,00 |
| 27.05.2026 | 4,25 | 4,49 | 4,15 | 4,49 | 6,25% | 1.834.843,00 |
| 26.05.2026 | 4,15 | 4,22 | 4,06 | 4,22 | 0,25% | 1.069.917,00 |
| 25.05.2026 | 4,16 | 4,23 | 4,15 | 4,21 | 1,93% | - |
| 22.05.2026 | 4,03 | 4,22 | 4,00 | 4,13 | 3,51% | 2.041.261,00 |
| 21.05.2026 | 4,00 | 4,03 | 3,80 | 3,99 | -0,10% | 1.477.582,00 |
| 20.05.2026 | 3,97 | 4,00 | 3,80 | 4,00 | 0,60% | 1.985.803,00 |
| 19.05.2026 | 4,15 | 4,18 | 3,92 | 3,97 | -5,16% | 1.938.115,00 |
| 18.05.2026 | 4,41 | 4,41 | 4,19 | 4,19 | -5,80% | 1.556.507,00 |
| 15.05.2026 | 4,58 | 4,65 | 4,41 | 4,45 | -3,39% | 1.809.248,00 |
| 14.05.2026 | 4,61 | 4,61 | 4,57 | 4,60 | 0,39% | - |
| 13.05.2026 | 4,35 | 4,64 | 4,32 | 4,58 | 7,25% | 3.941.699,00 |
| 12.05.2026 | 3,98 | 4,36 | 3,92 | 4,27 | 6,58% | 3.937.467,00 |
| 11.05.2026 | 3,89 | 4,05 | 3,89 | 4,01 | 3,08% | 988.991,00 |
| 08.05.2026 | 3,89 | 3,98 | 3,80 | 3,89 | -0,31% | 1.090.595,00 |
| 07.05.2026 | 3,75 | 4,07 | 3,71 | 3,90 | 6,38% | 3.580.127,00 |
| 06.05.2026 | 3,70 | 3,82 | 3,62 | 3,67 | -1,40% | 868.086,00 |
| 05.05.2026 | 3,80 | 3,80 | 3,68 | 3,72 | -2,16% | 710.426,00 |
| 04.05.2026 | 3,69 | 3,88 | 3,65 | 3,80 | 3,20% | 1.372.905,00 |
| 30.04.2026 | 3,58 | 3,69 | 3,48 | 3,68 | 1,60% | 1.595.881,00 |
| 29.04.2026 | 3,96 | 3,98 | 3,58 | 3,63 | -8,06% | 2.710.679,00 |
| 28.04.2026 | 3,50 | 4,10 | 3,40 | 3,94 | 4,78% | 4.667.427,00 |
| 27.04.2026 | 3,75 | 3,80 | 3,47 | 3,76 | 0,16% | 1.985.650,00 |
| 24.04.2026 | 3,79 | 3,84 | 3,70 | 3,76 | -1,36% | 796.531,00 |
| 23.04.2026 | 3,79 | 3,87 | 3,73 | 3,81 | 0,74% | 760.169,00 |
| 22.04.2026 | 3,74 | 3,81 | 3,70 | 3,78 | 2,22% | 1.287.508,00 |
| 21.04.2026 | 3,73 | 3,88 | 3,63 | 3,70 | -0,59% | 1.528.741,00 |
| 20.04.2026 | 3,68 | 3,78 | 3,66 | 3,72 | 0,22% | 863.244,00 |
| 17.04.2026 | 3,61 | 3,79 | 3,60 | 3,71 | 2,88% | 1.464.480,00 |
| 16.04.2026 | 3,67 | 3,73 | 3,59 | 3,61 | -1,58% | 998.498,00 |
| 15.04.2026 | 3,71 | 3,82 | 3,64 | 3,67 | -0,60% | 1.470.608,00 |
| 14.04.2026 | 3,54 | 3,77 | 3,53 | 3,69 | 5,13% | 1.779.429,00 |
| 13.04.2026 | 3,43 | 3,57 | 3,38 | 3,51 | -0,40% | 1.232.160,00 |
| 10.04.2026 | 3,42 | 3,56 | 3,42 | 3,52 | 2,74% | 693.281,00 |
| 09.04.2026 | 3,47 | 3,48 | 3,30 | 3,43 | -2,00% | 1.204.843,00 |
| 08.04.2026 | 3,65 | 3,82 | 3,49 | 3,50 | 2,76% | 2.173.318,00 |
| 07.04.2026 | 3,52 | 3,52 | 3,38 | 3,41 | -3,10% | 836.218,00 |
| 02.04.2026 | 3,54 | 3,61 | 3,49 | 3,52 | -2,63% | 943.185,00 |
| 01.04.2026 | 3,54 | 3,71 | 3,48 | 3,61 | 4,03% | 1.685.048,00 |
| 31.03.2026 | 3,35 | 3,54 | 3,21 | 3,47 | 4,52% | 1.797.143,00 |
| 30.03.2026 | 3,10 | 3,32 | 3,05 | 3,32 | 8,32% | 2.446.199,00 |
| 27.03.2026 | 3,11 | 3,20 | 2,98 | 3,07 | -0,81% | 1.253.407,00 |
| 26.03.2026 | 3,20 | 3,20 | 3,06 | 3,09 | -2,22% | 1.415.866,00 |
| 25.03.2026 | 3,19 | 3,30 | 3,14 | 3,16 | 0,96% | 1.488.079,00 |
| 24.03.2026 | 3,05 | 3,19 | 3,01 | 3,13 | -2,19% | 1.012.404,00 |
| 23.03.2026 | 3,00 | 3,24 | 2,95 | 3,20 | 1,59% | 1.307.803,00 |
| 20.03.2026 | 3,10 | 3,24 | 3,07 | 3,15 | 2,27% | 2.210.916,00 |
| 19.03.2026 | 3,10 | 3,13 | 2,97 | 3,08 | -1,75% | 1.976.535,00 |
| 18.03.2026 | 3,16 | 3,27 | 3,06 | 3,14 | -0,48% | 1.746.351,00 |
| 17.03.2026 | 2,95 | 3,17 | 2,82 | 3,15 | 7,51% | 3.305.008,00 |
| 16.03.2026 | 3,24 | 3,30 | 2,80 | 2,93 | -13,82% | 8.528.303,00 |
| 13.03.2026 | 3,75 | 3,79 | 3,40 | 3,40 | -3,82% | 2.891.187,00 |
| 12.03.2026 | 3,90 | 3,94 | 3,54 | 3,54 | -9,13% | 2.047.146,00 |
| 11.03.2026 | 4,01 | 4,04 | 3,88 | 3,89 | -3,71% | 782.223,00 |
| 10.03.2026 | 3,65 | 4,14 | 3,65 | 4,04 | 11,60% | 4.566.418,00 |
| 09.03.2026 | 3,40 | 3,63 | 3,30 | 3,62 | 2,55% | 1.127.327,00 |
| 06.03.2026 | 3,67 | 3,67 | 3,30 | 3,53 | -3,55% | 3.263.099,00 |
| 05.03.2026 | 3,85 | 3,90 | 3,66 | 3,66 | -2,92% | 1.674.460,00 |
| 04.03.2026 | 4,01 | 4,07 | 3,77 | 3,77 | -7,26% | 2.252.943,00 |
| 03.03.2026 | 4,05 | 4,18 | 3,97 | 4,07 | -1,22% | 1.644.943,00 |
| 02.03.2026 | 3,70 | 4,18 | 3,60 | 4,12 | 5,11% | 3.166.454,00 |
| 27.02.2026 | 3,98 | 4,10 | 3,66 | 3,92 | -0,89% | 2.747.523,00 |
| 26.02.2026 | 3,80 | 4,15 | 3,59 | 3,95 | 5,33% | 4.419.727,00 |
| 25.02.2026 | 3,64 | 3,82 | 3,62 | 3,75 | 3,59% | 1.013.055,00 |
| 24.02.2026 | 3,64 | 3,70 | 3,61 | 3,62 | -0,96% | 567.882,00 |
| 23.02.2026 | 3,70 | 3,75 | 3,64 | 3,66 | -1,08% | 530.930,00 |
| 20.02.2026 | 3,86 | 3,89 | 3,66 | 3,70 | -4,40% | 1.022.450,00 |
| 19.02.2026 | 3,99 | 4,01 | 3,79 | 3,87 | -2,64% | 905.291,00 |
| 18.02.2026 | 4,15 | 4,32 | 3,97 | 3,97 | -2,34% | 1.587.151,00 |
| 17.02.2026 | 3,90 | 4,15 | 3,82 | 4,07 | 4,10% | 1.181.055,00 |
| 16.02.2026 | 3,93 | 3,97 | 3,86 | 3,91 | -1,51% | 362.221,00 |
| 13.02.2026 | 3,85 | 3,99 | 3,80 | 3,97 | 2,85% | 612.910,00 |
| 12.02.2026 | 3,90 | 3,98 | 3,85 | 3,86 | 0,52% | 719.645,00 |
| 11.02.2026 | 3,94 | 3,94 | 3,75 | 3,84 | -3,64% | 1.045.063,00 |
| 10.02.2026 | 4,00 | 4,10 | 3,96 | 3,98 | -0,38% | 1.001.049,00 |
| 09.02.2026 | 3,67 | 4,00 | 3,67 | 4,00 | 10,97% | 2.136.772,00 |
| 06.02.2026 | 3,54 | 3,60 | 3,43 | 3,60 | 2,71% | 881.402,00 |
| 05.02.2026 | 3,71 | 3,72 | 3,49 | 3,51 | -5,53% | 908.814,00 |
| 04.02.2026 | 3,68 | 3,88 | 3,58 | 3,71 | 2,63% | 1.397.098,00 |
| 03.02.2026 | 3,69 | 3,69 | 3,47 | 3,62 | -0,14% | 704.393,00 |
| 02.02.2026 | 3,58 | 3,63 | 3,52 | 3,62 | -0,96% | 849.373,00 |
| 30.01.2026 | 3,59 | 3,75 | 3,58 | 3,66 | 1,11% | 306.815,00 |
| 29.01.2026 | 3,64 | 3,70 | 3,57 | 3,62 | -1,43% | 610.377,00 |
| 28.01.2026 | 3,79 | 3,80 | 3,64 | 3,67 | -0,88% | - |
| 27.01.2026 | 3,60 | 3,73 | 3,53 | 3,70 | 4,52% | 699.196,00 |
| 26.01.2026 | 3,79 | 3,80 | 3,49 | 3,54 | -7,33% | 1.266.714,00 |
| 23.01.2026 | 3,80 | 3,88 | 3,75 | 3,82 | 1,73% | 1.109.086,00 |
| 22.01.2026 | 3,51 | 3,78 | 3,50 | 3,76 | 7,13% | 1.589.660,00 |
| 21.01.2026 | 3,43 | 3,51 | 3,36 | 3,51 | 2,19% | 672.482,00 |
| 20.01.2026 | 3,36 | 3,43 | 3,30 | 3,43 | -0,58% | 880.471,00 |
| 19.01.2026 | 3,42 | 3,47 | 3,36 | 3,45 | -0,86% | 775.884,00 |
| 16.01.2026 | 3,57 | 3,57 | 3,37 | 3,48 | -1,83% | 1.316.981,00 |
| 15.01.2026 | 3,83 | 3,87 | 3,52 | 3,55 | -7,08% | 1.141.091,00 |
| 14.01.2026 | 3,75 | 3,83 | 3,71 | 3,82 | 1,87% | 1.210.790,00 |
| 13.01.2026 | 3,70 | 3,77 | 3,61 | 3,75 | 1,35% | 1.016.377,00 |
| 12.01.2026 | 3,80 | 3,83 | 3,65 | 3,70 | -2,12% | 1.127.914,00 |
| 09.01.2026 | 3,80 | 3,85 | 3,71 | 3,78 | 0,53% | 1.107.005,00 |
| 08.01.2026 | 3,72 | 3,80 | 3,67 | 3,76 | 1,21% | 1.043.162,00 |
| 07.01.2026 | 3,73 | 3,80 | 3,45 | 3,71 | 0,27% | 3.068.587,00 |