3,085€
3,70%
Echtzeit-Aktienkurs Idorsia AG
Bid:
Ask:
Aktienkurse zur Idorsia AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 2,99 | 3,11 | 2,97 | 3,11 | 4,37% | 20.261,00 |
| 04.09.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 4,02% | 100,00 |
| 03.09.2025 | 2,90 | 2,90 | 2,83 | 2,86 | -1,21% | 4.448,00 |
| 02.09.2025 | 2,86 | 2,90 | 2,82 | 2,90 | -0,69% | 2.051,00 |
| 01.09.2025 | 2,94 | 2,97 | 2,92 | 2,92 | -0,85% | 10.667,00 |
| 29.08.2025 | 2,95 | 3,02 | 2,92 | 2,94 | -1,34% | 5.200,00 |
| 28.08.2025 | 2,94 | 2,98 | 2,94 | 2,98 | 1,36% | 3.054,00 |
| 27.08.2025 | 2,86 | 2,94 | 2,86 | 2,94 | 4,26% | 1.400,00 |
| 26.08.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -4,89% | 3.693,00 |
| 25.08.2025 | 2,89 | 2,98 | 2,87 | 2,97 | 3,31% | 22.532,00 |
| 22.08.2025 | 2,58 | 2,88 | 2,55 | 2,87 | 11,24% | 16.440,00 |
| 21.08.2025 | 2,69 | 2,69 | 2,58 | 2,58 | -3,19% | 4.894,00 |
| 20.08.2025 | 2,84 | 2,84 | 2,63 | 2,67 | -5,50% | 12.062,00 |
| 19.08.2025 | 2,74 | 2,82 | 2,74 | 2,82 | -3,26% | 6.409,00 |
| 18.08.2025 | 2,82 | 2,92 | 2,82 | 2,92 | 2,46% | 2.060,00 |
| 15.08.2025 | 2,78 | 2,85 | 2,78 | 2,85 | 4,60% | 661,00 |
| 14.08.2025 | 2,81 | 2,87 | 2,72 | 2,72 | -4,06% | 22.641,00 |
| 13.08.2025 | 2,71 | 2,88 | 2,71 | 2,84 | 5,39% | 22.805,00 |
| 12.08.2025 | 2,77 | 2,80 | 2,69 | 2,69 | -3,58% | 6.030,00 |
| 11.08.2025 | 2,80 | 2,87 | 2,75 | 2,79 | 2,76% | 9.717,00 |
| 08.08.2025 | 2,90 | 2,90 | 2,70 | 2,72 | -7,34% | 21.778,00 |
| 07.08.2025 | 2,93 | 2,99 | 2,93 | 2,93 | -2,66% | 6.390,00 |
| 06.08.2025 | 3,23 | 3,23 | 3,00 | 3,01 | -9,88% | 18.923,00 |
| 05.08.2025 | 3,65 | 3,75 | 3,32 | 3,34 | -3,88% | 17.452,00 |
| 04.08.2025 | 3,62 | 3,63 | 3,30 | 3,48 | -2,39% | 19.958,00 |
| 01.08.2025 | 3,68 | 3,69 | 3,56 | 3,56 | -4,04% | 5.446,00 |
| 31.07.2025 | 3,75 | 3,90 | 3,59 | 3,71 | 1,64% | 50.034,00 |
| 30.07.2025 | 2,87 | 3,67 | 2,79 | 3,65 | 27,18% | 39.522,00 |
| 29.07.2025 | 2,98 | 3,01 | 2,85 | 2,87 | -8,16% | 13.221,00 |
| 28.07.2025 | 3,13 | 3,20 | 3,08 | 3,13 | 0,64% | 11.393,00 |
| 25.07.2025 | 3,01 | 3,13 | 3,00 | 3,11 | 4,55% | 18.185,00 |
| 24.07.2025 | 3,09 | 3,09 | 2,86 | 2,97 | -3,41% | 15.976,00 |
| 23.07.2025 | 3,07 | 3,08 | 3,07 | 3,08 | -0,49% | 6.042,00 |
| 22.07.2025 | 3,00 | 3,09 | 2,99 | 3,09 | -2,68% | 6.509,00 |
| 21.07.2025 | 3,23 | 3,23 | 3,11 | 3,18 | -0,16% | 10.106,00 |
| 18.07.2025 | 2,88 | 3,18 | 2,85 | 3,18 | 8,90% | 48.497,00 |
| 17.07.2025 | 2,51 | 3,08 | 2,51 | 2,92 | 19,43% | 16.189,00 |
| 16.07.2025 | 2,43 | 2,45 | 2,43 | 2,45 | 0,20% | 300,00 |
| 15.07.2025 | 2,49 | 2,49 | 2,43 | 2,44 | 0,62% | 2.601,00 |
| 14.07.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -2,81% | 20,00 |
| 11.07.2025 | 2,53 | 2,53 | 2,50 | 2,50 | -1,19% | 1.017,00 |
| 10.07.2025 | 2,53 | 2,56 | 2,51 | 2,53 | 5,43% | 5.647,00 |
| 09.07.2025 | 2,44 | 2,44 | 2,40 | 2,40 | 0,84% | 15,00 |
| 08.07.2025 | 2,45 | 2,46 | 2,38 | 2,38 | -3,06% | 3.102,00 |
| 07.07.2025 | 2,49 | 2,51 | 2,43 | 2,45 | -2,39% | 22.371,00 |
| 04.07.2025 | 2,45 | 2,51 | 2,45 | 2,51 | 2,45% | 5.252,00 |
| 03.07.2025 | 2,52 | 2,59 | 2,39 | 2,45 | 1,66% | 6.316,00 |
| 02.07.2025 | 2,33 | 2,42 | 2,33 | 2,41 | 3,43% | 8.900,00 |
| 01.07.2025 | 2,33 | 2,33 | 2,33 | 2,33 | 0,87% | 200,00 |
| 30.06.2025 | 2,23 | 2,36 | 2,23 | 2,31 | 6,70% | 9.340,00 |
| 27.06.2025 | 2,19 | 2,19 | 2,17 | 2,17 | -0,69% | 1.320,00 |
| 26.06.2025 | 2,13 | 2,18 | 2,11 | 2,18 | 3,56% | 2.697,00 |
| 25.06.2025 | 2,10 | 2,11 | 2,10 | 2,11 | 2,68% | 20.116,00 |
| 24.06.2025 | 1,98 | 2,05 | 1,91 | 2,05 | 2,71% | 14.270,00 |
| 23.06.2025 | 2,10 | 2,22 | 2,00 | 2,00 | -3,57% | 4.774,00 |
| 20.06.2025 | 2,12 | 2,12 | 2,07 | 2,07 | 0,00% | 2.487,00 |
| 19.06.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -1,19% | 2.500,00 |
| 18.06.2025 | 2,13 | 2,13 | 2,10 | 2,10 | -0,48% | 7.000,00 |
| 17.06.2025 | 2,23 | 2,23 | 2,10 | 2,11 | -8,87% | 11.002,00 |
| 16.06.2025 | 2,30 | 2,42 | 2,30 | 2,31 | 6,70% | 12.010,00 |
| 13.06.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -1,81% | 100,00 |
| 12.06.2025 | 2,22 | 2,23 | 2,17 | 2,21 | -1,78% | 14.624,00 |
| 11.06.2025 | 2,17 | 2,32 | 2,11 | 2,25 | 2,98% | 21.782,00 |
| 10.06.2025 | 2,12 | 2,19 | 2,11 | 2,18 | 3,32% | 10.957,00 |
| 09.06.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -0,47% | 1.000,00 |
| 06.06.2025 | 2,16 | 2,16 | 2,10 | 2,12 | 0,24% | 5.400,00 |
| 05.06.2025 | 2,15 | 2,28 | 2,07 | 2,12 | -0,94% | 8.655,00 |
| 04.06.2025 | 1,85 | 2,14 | 1,85 | 2,14 | 17,63% | 33.971,00 |
| 03.06.2025 | 1,78 | 1,92 | 1,76 | 1,82 | 2,31% | - |
| 02.06.2025 | 1,74 | 1,77 | 1,69 | 1,77 | 0,00% | 2.849,00 |
| 30.05.2025 | 1,75 | 1,79 | 1,75 | 1,77 | 7,32% | 58.283,00 |
| 29.05.2025 | 1,67 | 1,67 | 1,65 | 1,65 | -0,24% | - |
| 28.05.2025 | 1,63 | 1,69 | 1,63 | 1,66 | 1,66% | - |
| 27.05.2025 | 1,71 | 1,71 | 1,63 | 1,63 | -3,21% | 2.090,00 |
| 26.05.2025 | 1,72 | 1,72 | 1,61 | 1,68 | -2,77% | 19.672,00 |
| 23.05.2025 | 1,69 | 1,75 | 1,69 | 1,73 | 9,90% | 7.718,00 |
| 22.05.2025 | 1,55 | 1,59 | 1,52 | 1,58 | 0,77% | 5.314,00 |
| 21.05.2025 | 1,66 | 1,73 | 1,56 | 1,56 | 3,03% | 9.428,00 |
| 20.05.2025 | 1,47 | 1,52 | 1,47 | 1,52 | 5,86% | 4.020,00 |
| 19.05.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,28% | 5.041,00 |
| 16.05.2025 | 1,40 | 1,46 | 1,37 | 1,43 | 1,42% | - |
| 15.05.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 2,17% | 50,00 |
| 14.05.2025 | 1,39 | 1,39 | 1,38 | 1,38 | 0,00% | 1.816,00 |
| 13.05.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,15% | 1.490,00 |
| 12.05.2025 | 1,33 | 1,40 | 1,33 | 1,40 | 2,20% | 9.992,00 |
| 09.05.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -3,26% | 2.270,00 |
| 08.05.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -6,80% | 3.540,00 |
| 07.05.2025 | 1,53 | 1,58 | 1,49 | 1,52 | 3,20% | - |
| 06.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -7,44% | 650,00 |
| 05.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | 228,00 |