3,080€
3,36%
Echtzeit-Aktienkurs Idorsia AG
Bid:
Ask:
Aktienkurse zur Idorsia AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 2,98 | 3,09 | 2,94 | 3,08 | 3,44% | - |
| 04.09.2025 | 2,91 | 3,03 | 2,84 | 2,98 | 2,85% | - |
| 03.09.2025 | 2,89 | 2,95 | 2,83 | 2,90 | 0,09% | - |
| 02.09.2025 | 2,89 | 2,94 | 2,81 | 2,90 | -0,09% | - |
| 01.09.2025 | 2,94 | 3,04 | 2,89 | 2,90 | -1,61% | 500,00 |
| 29.08.2025 | 2,90 | 3,02 | 2,89 | 2,95 | 1,46% | 2,00 |
| 28.08.2025 | 2,93 | 3,00 | 2,77 | 2,90 | -0,85% | 2.500,00 |
| 27.08.2025 | 2,83 | 2,93 | 2,81 | 2,93 | 3,35% | - |
| 26.08.2025 | 2,95 | 2,95 | 2,78 | 2,83 | -3,98% | 15,00 |
| 25.08.2025 | 2,88 | 3,02 | 2,87 | 2,95 | 2,43% | 8,00 |
| 22.08.2025 | 2,59 | 2,89 | 2,55 | 2,88 | 11,20% | - |
| 21.08.2025 | 2,66 | 2,71 | 2,58 | 2,59 | -2,54% | 500,00 |
| 20.08.2025 | 2,75 | 2,84 | 2,60 | 2,66 | -6,43% | 5,00 |
| 19.08.2025 | 2,91 | 2,93 | 2,71 | 2,84 | -2,24% | 153,00 |
| 18.08.2025 | 2,79 | 2,94 | 2,79 | 2,91 | 4,40% | - |
| 15.08.2025 | 2,75 | 2,85 | 2,74 | 2,78 | 1,27% | 1.750,00 |
| 14.08.2025 | 2,84 | 2,86 | 2,71 | 2,75 | -3,17% | 41,00 |
| 13.08.2025 | 2,72 | 2,91 | 2,72 | 2,84 | 4,22% | 2.300,00 |
| 12.08.2025 | 2,78 | 2,84 | 2,68 | 2,72 | -2,16% | - |
| 11.08.2025 | 2,74 | 2,94 | 2,73 | 2,78 | 1,92% | 800,00 |
| 08.08.2025 | 2,96 | 3,02 | 2,71 | 2,73 | -7,77% | 2.000,00 |
| 07.08.2025 | 3,07 | 3,07 | 2,88 | 2,96 | -2,71% | 3.612,00 |
| 06.08.2025 | 3,36 | 3,38 | 2,99 | 3,04 | -9,18% | - |
| 05.08.2025 | 3,48 | 3,76 | 3,33 | 3,35 | -3,67% | - |
| 04.08.2025 | 3,59 | 3,64 | 3,19 | 3,48 | -3,00% | 1.234,00 |
| 01.08.2025 | 3,72 | 3,72 | 3,57 | 3,59 | -3,63% | - |
| 31.07.2025 | 3,74 | 3,89 | 3,56 | 3,72 | 1,85% | 23.778,00 |
| 30.07.2025 | 2,91 | 3,69 | 2,73 | 3,65 | 24,77% | 23.703,00 |
| 29.07.2025 | 3,13 | 3,14 | 2,87 | 2,93 | -6,39% | 502,00 |
| 28.07.2025 | 3,12 | 3,20 | 3,05 | 3,13 | 1,13% | 5.500,00 |
| 25.07.2025 | 3,00 | 3,14 | 2,97 | 3,09 | 3,00% | - |
| 24.07.2025 | 3,11 | 3,25 | 2,86 | 3,00 | -3,46% | - |
| 23.07.2025 | 3,09 | 3,14 | 3,05 | 3,11 | 0,57% | - |
| 22.07.2025 | 3,18 | 3,18 | 2,96 | 3,09 | -2,90% | 200,00 |
| 21.07.2025 | 3,18 | 3,24 | 3,07 | 3,19 | 0,08% | 1.600,00 |
| 18.07.2025 | 2,88 | 3,18 | 2,85 | 3,18 | 11,18% | 1.140,00 |
| 17.07.2025 | 2,47 | 3,01 | 2,46 | 2,86 | 16,01% | 3.651,00 |
| 16.07.2025 | 2,43 | 2,51 | 2,42 | 2,47 | 1,75% | - |
| 15.07.2025 | 2,44 | 2,49 | 2,42 | 2,43 | -0,61% | - |
| 14.07.2025 | 2,49 | 2,51 | 2,41 | 2,44 | -3,17% | - |
| 11.07.2025 | 2,53 | 2,54 | 2,49 | 2,52 | -0,40% | - |
| 10.07.2025 | 2,43 | 2,59 | 2,42 | 2,53 | 4,12% | - |
| 09.07.2025 | 2,40 | 2,45 | 2,37 | 2,43 | 1,14% | 202,00 |
| 08.07.2025 | 2,45 | 2,48 | 2,37 | 2,40 | -1,64% | 2.000,00 |
| 07.07.2025 | 2,49 | 2,51 | 2,41 | 2,44 | -2,10% | 400,00 |
| 04.07.2025 | 2,46 | 2,50 | 2,43 | 2,50 | 1,63% | 2.000,00 |
| 03.07.2025 | 2,42 | 2,59 | 2,38 | 2,46 | 1,87% | 1.100,00 |
| 02.07.2025 | 2,34 | 2,43 | 2,30 | 2,41 | 3,21% | - |
| 01.07.2025 | 2,30 | 2,34 | 2,25 | 2,34 | 1,41% | - |
| 30.06.2025 | 2,16 | 2,38 | 2,15 | 2,30 | 6,72% | - |
| 27.06.2025 | 2,19 | 2,21 | 2,12 | 2,16 | -1,60% | - |
| 26.06.2025 | 2,10 | 2,20 | 2,10 | 2,19 | 4,65% | - |
| 25.06.2025 | 2,04 | 2,16 | 2,04 | 2,10 | 2,57% | - |
| 24.06.2025 | 2,03 | 2,08 | 1,92 | 2,04 | 1,62% | 1.487,00 |
| 23.06.2025 | 2,02 | 2,25 | 1,99 | 2,01 | -0,50% | 3.821,00 |
| 20.06.2025 | 2,06 | 2,17 | 2,02 | 2,02 | -2,06% | - |
| 19.06.2025 | 2,13 | 2,14 | 2,04 | 2,06 | -3,28% | 5.000,00 |
| 18.06.2025 | 2,07 | 2,16 | 2,04 | 2,13 | 2,90% | 1.500,00 |
| 17.06.2025 | 2,30 | 2,34 | 2,03 | 2,07 | -9,89% | 3.000,00 |
| 16.06.2025 | 2,16 | 2,43 | 2,14 | 2,30 | 6,60% | - |
| 13.06.2025 | 2,22 | 2,27 | 2,12 | 2,16 | -2,60% | - |
| 12.06.2025 | 2,23 | 2,25 | 2,17 | 2,22 | -0,56% | - |
| 11.06.2025 | 2,17 | 2,35 | 2,11 | 2,23 | 2,53% | 1.000,00 |
| 10.06.2025 | 2,10 | 2,19 | 2,06 | 2,17 | 3,45% | 1.500,00 |
| 09.06.2025 | 2,12 | 2,12 | 2,10 | 2,10 | -0,71% | 514,00 |
| 06.06.2025 | 2,13 | 2,23 | 2,10 | 2,12 | -0,24% | 20,00 |
| 05.06.2025 | 2,15 | 2,30 | 2,05 | 2,12 | -1,28% | 2.000,00 |
| 04.06.2025 | 1,82 | 2,15 | 1,79 | 2,15 | 18,19% | 4.800,00 |
| 03.06.2025 | 1,77 | 1,92 | 1,76 | 1,82 | 2,02% | 1.500,00 |
| 02.06.2025 | 1,76 | 1,79 | 1,69 | 1,78 | 1,14% | 2.500,00 |
| 30.05.2025 | 1,65 | 1,82 | 1,64 | 1,76 | 6,66% | - |
| 29.05.2025 | 1,68 | 1,74 | 1,65 | 1,65 | -0,36% | - |
| 28.05.2025 | 1,63 | 1,69 | 1,63 | 1,66 | 1,59% | 12.066,00 |
| 27.05.2025 | 1,69 | 1,71 | 1,62 | 1,63 | -3,26% | 4.012,00 |
| 26.05.2025 | 1,71 | 1,72 | 1,58 | 1,69 | 0,54% | 9.012,00 |
| 23.05.2025 | 1,58 | 1,76 | 1,56 | 1,68 | 6,21% | 1.910,00 |
| 22.05.2025 | 1,56 | 1,62 | 1,51 | 1,58 | 1,15% | 16.255,00 |
| 21.05.2025 | 1,50 | 1,74 | 1,50 | 1,56 | 4,00% | 8.902,00 |
| 20.05.2025 | 1,47 | 1,52 | 1,44 | 1,50 | 1,69% | 2.000,00 |
| 19.05.2025 | 1,44 | 1,48 | 1,41 | 1,48 | 2,36% | - |
| 16.05.2025 | 1,40 | 1,46 | 1,37 | 1,44 | 3,00% | - |
| 15.05.2025 | 1,39 | 1,41 | 1,36 | 1,40 | 1,01% | - |
| 14.05.2025 | 1,42 | 1,42 | 1,34 | 1,39 | -1,00% | 4.000,00 |
| 13.05.2025 | 1,39 | 1,45 | 1,36 | 1,40 | 0,86% | 1.500,00 |
| 12.05.2025 | 1,34 | 1,43 | 1,34 | 1,39 | 3,97% | - |
| 09.05.2025 | 1,42 | 1,44 | 1,33 | 1,34 | -5,72% | - |
| 08.05.2025 | 1,51 | 1,52 | 1,40 | 1,42 | -6,10% | - |
| 07.05.2025 | 1,54 | 1,57 | 1,49 | 1,51 | -1,44% | 10.000,00 |
| 06.05.2025 | 1,52 | 1,56 | 1,47 | 1,53 | 0,13% | 3.003,00 |
| 05.05.2025 | 1,59 | 1,61 | 1,45 | 1,53 | -4,32% | 16.350,00 |
| 02.05.2025 | 1,39 | 1,62 | 1,38 | 1,60 | 15,89% | 11.047,00 |
| 30.04.2025 | 1,26 | 1,43 | 1,25 | 1,38 | 9,63% | 20.300,00 |
| 29.04.2025 | 1,27 | 1,30 | 1,24 | 1,26 | -1,33% | 2.503,00 |
| 28.04.2025 | 1,22 | 1,29 | 1,21 | 1,27 | 4,60% | 1.000,00 |
| 25.04.2025 | 1,23 | 1,24 | 1,21 | 1,22 | -0,73% | - |
| 24.04.2025 | 1,22 | 1,24 | 1,20 | 1,23 | 0,66% | 1.551,00 |
| 23.04.2025 | 1,22 | 1,23 | 1,19 | 1,22 | 1,84% | 475,00 |
| 22.04.2025 | 1,22 | 1,22 | 1,17 | 1,20 | -2,05% | 500,00 |
| 17.04.2025 | 1,21 | 1,22 | 1,17 | 1,22 | 1,24% | 2.200,00 |
| 16.04.2025 | 1,18 | 1,26 | 1,17 | 1,21 | 2,37% | 200,00 |