2,158€
-1,24%
Echtzeit-Aktienkurs Idorsia AG
Bid:
Ask:
Aktienkurse zur Idorsia AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 2,18 | 2,19 | 2,15 | 2,15 | -1,69% | - |
| 09.05.2024 | 2,15 | 2,21 | 2,15 | 2,19 | 1,39% | 133,00 |
| 08.05.2024 | 2,15 | 2,19 | 2,09 | 2,16 | 0,28% | 2.500,00 |
| 07.05.2024 | 2,10 | 2,22 | 2,07 | 2,15 | 2,33% | 4.712,00 |
| 06.05.2024 | 2,07 | 2,10 | 1,96 | 2,10 | 1,35% | 3.700,00 |
| 03.05.2024 | 2,07 | 2,10 | 2,01 | 2,07 | -0,38% | 900,00 |
| 02.05.2024 | 1,86 | 2,18 | 1,85 | 2,08 | 12,07% | 3.700,00 |
| 30.04.2024 | 1,92 | 1,96 | 1,82 | 1,86 | -3,43% | 150,00 |
| 29.04.2024 | 1,95 | 1,98 | 1,89 | 1,92 | -1,08% | 3.443,00 |
| 26.04.2024 | 1,81 | 2,01 | 1,81 | 1,94 | 6,55% | 33.895,00 |
| 25.04.2024 | 1,96 | 1,97 | 1,78 | 1,82 | -6,99% | 1.500,00 |
| 24.04.2024 | 2,07 | 2,08 | 1,92 | 1,96 | -5,52% | - |
| 23.04.2024 | 2,08 | 2,20 | 2,03 | 2,08 | -0,24% | 433,00 |
| 22.04.2024 | 2,04 | 2,09 | 1,99 | 2,08 | 1,81% | - |
| 19.04.2024 | 1,96 | 2,10 | 1,90 | 2,04 | 4,00% | 14.320,00 |
| 18.04.2024 | 1,88 | 1,97 | 1,87 | 1,96 | 4,47% | 500,00 |
| 17.04.2024 | 2,19 | 2,20 | 1,72 | 1,88 | -14,25% | 1.400,00 |
| 16.04.2024 | 2,18 | 2,21 | 2,07 | 2,19 | 0,60% | - |
| 15.04.2024 | 2,12 | 2,23 | 1,99 | 2,18 | 3,22% | 1.300,00 |
| 12.04.2024 | 1,91 | 2,16 | 1,91 | 2,11 | 10,34% | 1.000,00 |
| 11.04.2024 | 2,56 | 2,56 | 1,85 | 1,91 | -25,23% | 47.951,00 |
| 10.04.2024 | 2,66 | 2,69 | 2,45 | 2,56 | -3,76% | 4.820,00 |
| 09.04.2024 | 2,51 | 2,69 | 2,49 | 2,66 | 5,89% | 2.400,00 |
| 08.04.2024 | 2,50 | 2,57 | 2,47 | 2,51 | 0,52% | 2.190,00 |
| 05.04.2024 | 2,50 | 2,53 | 2,42 | 2,50 | -0,20% | 949,00 |
| 04.04.2024 | 2,59 | 2,61 | 2,49 | 2,50 | -3,54% | 1.550,00 |
| 03.04.2024 | 2,44 | 2,61 | 2,34 | 2,60 | 6,61% | 2.667,00 |
| 02.04.2024 | 2,87 | 2,96 | 2,41 | 2,44 | -15,16% | 3.175,00 |
| 28.03.2024 | 2,62 | 3,03 | 2,61 | 2,87 | 9,54% | 16.550,00 |
| 27.03.2024 | 2,59 | 2,72 | 2,56 | 2,62 | 1,20% | 2.300,00 |
| 26.03.2024 | 2,31 | 2,64 | 2,29 | 2,59 | 11,93% | 9.140,00 |
| 25.03.2024 | 2,18 | 2,35 | 2,18 | 2,31 | 6,00% | 12.528,00 |
| 22.03.2024 | 2,18 | 2,30 | 2,13 | 2,18 | 0,00% | 3.500,00 |
| 21.03.2024 | 2,39 | 2,45 | 2,07 | 2,18 | -8,51% | 12.435,00 |
| 20.03.2024 | 2,43 | 2,75 | 2,34 | 2,39 | -2,65% | 22.881,00 |
| 19.03.2024 | 2,19 | 2,45 | 2,10 | 2,45 | 11,62% | 51.440,00 |
| 18.03.2024 | 1,88 | 2,21 | 1,88 | 2,20 | 16,66% | 500,00 |
| 15.03.2024 | 1,82 | 1,93 | 1,72 | 1,88 | 3,24% | - |
| 14.03.2024 | 1,85 | 1,88 | 1,79 | 1,82 | -1,59% | - |
| 13.03.2024 | 1,88 | 1,91 | 1,83 | 1,85 | -1,23% | 6.745,00 |
| 12.03.2024 | 2,00 | 2,02 | 1,83 | 1,88 | -6,44% | 3.845,00 |
| 11.03.2024 | 1,88 | 2,04 | 1,87 | 2,00 | 6,51% | 7.316,00 |
| 08.03.2024 | 2,18 | 2,18 | 1,88 | 1,88 | -13,57% | 3.312,00 |
| 07.03.2024 | 1,81 | 2,26 | 1,73 | 2,18 | 20,08% | 5.835,00 |
| 06.03.2024 | 1,83 | 1,88 | 1,80 | 1,81 | -0,87% | 100,00 |
| 05.03.2024 | 1,86 | 1,90 | 1,78 | 1,83 | -1,90% | 1.850,00 |
| 04.03.2024 | 2,10 | 2,11 | 1,86 | 1,86 | -11,21% | - |
| 01.03.2024 | 2,40 | 2,41 | 2,01 | 2,10 | -12,28% | 3.680,00 |
| 29.02.2024 | 2,79 | 2,91 | 2,36 | 2,39 | -13,98% | 13.330,00 |
| 28.02.2024 | 2,98 | 3,77 | 2,69 | 2,78 | -6,74% | 24.484,00 |
| 27.02.2024 | 2,91 | 3,09 | 2,66 | 2,98 | 2,58% | 9.511,00 |
| 26.02.2024 | 2,44 | 3,52 | 2,39 | 2,91 | 19,32% | 7.972,00 |
| 23.02.2024 | 1,69 | 2,45 | 1,69 | 2,44 | 44,05% | 14.595,00 |
| 22.02.2024 | 1,56 | 1,73 | 1,53 | 1,69 | 8,46% | 2.550,00 |
| 21.02.2024 | 1,52 | 1,57 | 1,45 | 1,56 | 2,94% | - |
| 20.02.2024 | 1,45 | 1,56 | 1,41 | 1,52 | 4,70% | 6.298,00 |
| 19.02.2024 | 1,46 | 1,46 | 1,37 | 1,45 | -0,69% | - |
| 16.02.2024 | 1,59 | 1,60 | 1,45 | 1,46 | -8,16% | 1.553,00 |
| 15.02.2024 | 1,54 | 1,61 | 1,54 | 1,59 | 3,05% | - |
| 14.02.2024 | 1,53 | 1,55 | 1,49 | 1,54 | 0,59% | 55,00 |
| 13.02.2024 | 1,58 | 1,64 | 1,53 | 1,53 | -2,76% | 1.560,00 |
| 12.02.2024 | 1,56 | 1,68 | 1,55 | 1,58 | 0,80% | 920,00 |
| 09.02.2024 | 1,57 | 1,62 | 1,55 | 1,56 | -0,41% | 1.000,00 |
| 08.02.2024 | 1,52 | 1,58 | 1,52 | 1,57 | 3,26% | - |
| 07.02.2024 | 1,65 | 1,66 | 1,52 | 1,52 | -7,52% | 115,00 |
| 06.02.2024 | 1,63 | 1,66 | 1,56 | 1,64 | 1,20% | - |
| 05.02.2024 | 1,56 | 1,63 | 1,52 | 1,62 | 4,51% | - |
| 02.02.2024 | 1,60 | 1,64 | 1,54 | 1,55 | -3,15% | 1.000,00 |
| 01.02.2024 | 1,66 | 1,68 | 1,57 | 1,60 | -3,17% | 2.100,00 |
| 31.01.2024 | 1,66 | 1,74 | 1,66 | 1,66 | -0,12% | 38,00 |
| 30.01.2024 | 1,63 | 1,95 | 1,62 | 1,66 | 2,06% | 1.592,00 |
| 29.01.2024 | 1,59 | 1,63 | 1,51 | 1,63 | 1,75% | - |
| 26.01.2024 | 1,46 | 1,61 | 1,45 | 1,60 | 9,57% | 1.850,00 |
| 25.01.2024 | 1,39 | 1,47 | 1,39 | 1,46 | 4,56% | 3.201,00 |
| 24.01.2024 | 1,49 | 1,55 | 1,38 | 1,39 | -5,91% | 1.000,00 |
| 23.01.2024 | 1,55 | 1,56 | 1,47 | 1,48 | -4,14% | - |
| 22.01.2024 | 1,48 | 1,60 | 1,48 | 1,55 | 4,32% | 90,00 |
| 19.01.2024 | 1,59 | 1,64 | 1,47 | 1,48 | -6,97% | 8.000,00 |
| 18.01.2024 | 1,60 | 1,66 | 1,54 | 1,59 | -0,41% | 50,00 |
| 17.01.2024 | 1,63 | 1,63 | 1,54 | 1,60 | -1,84% | 500,00 |
| 16.01.2024 | 1,77 | 1,77 | 1,62 | 1,63 | -8,07% | 37,00 |
| 15.01.2024 | 1,93 | 1,94 | 1,73 | 1,77 | -7,85% | 1.500,00 |
| 12.01.2024 | 1,88 | 1,94 | 1,84 | 1,92 | 2,67% | - |
| 11.01.2024 | 2,02 | 2,03 | 1,85 | 1,87 | -7,21% | 1.100,00 |
| 10.01.2024 | 2,15 | 2,15 | 1,95 | 2,02 | -6,38% | 1.550,00 |
| 09.01.2024 | 2,19 | 2,20 | 2,12 | 2,16 | -1,78% | - |
| 08.01.2024 | 2,12 | 2,20 | 2,10 | 2,20 | 1,76% | 2.158,00 |
| 05.01.2024 | 2,23 | 2,28 | 2,12 | 2,16 | -3,36% | 4.260,00 |
| 04.01.2024 | 2,25 | 2,28 | 2,20 | 2,23 | -0,89% | 2.000,00 |
| 03.01.2024 | 2,31 | 2,32 | 2,21 | 2,25 | -2,68% | 1.000,00 |
| 02.01.2024 | 2,32 | 2,34 | 2,29 | 2,31 | 0,30% | 1.350,00 |
| 29.12.2023 | 2,36 | 2,38 | 2,29 | 2,31 | -2,29% | - |
| 28.12.2023 | 2,40 | 2,47 | 2,31 | 2,36 | -1,71% | 1.701,00 |
| 27.12.2023 | 2,17 | 2,45 | 2,17 | 2,40 | 10,95% | 9.220,00 |
| 22.12.2023 | 2,17 | 2,19 | 2,10 | 2,17 | -0,18% | 50,00 |
| 21.12.2023 | 2,31 | 2,32 | 2,15 | 2,17 | -6,02% | 50,00 |
| 20.12.2023 | 2,32 | 2,39 | 2,27 | 2,31 | -0,26% | 20,00 |
| 19.12.2023 | 2,25 | 2,32 | 2,20 | 2,31 | 2,84% | - |
| 18.12.2023 | 2,49 | 2,49 | 2,18 | 2,25 | -9,35% | 2.000,00 |
| 15.12.2023 | 2,25 | 2,50 | 2,25 | 2,48 | 10,80% | 550,00 |