4,233€
2,12%
Echtzeit-Aktienkurs Idorsia AG
Bid:
Ask:
Aktienkurse zur Idorsia AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 4,27 | 4,30 | 4,15 | 4,15 | -1,89% | 3.496,00 |
| 14.10.2025 | 4,23 | 4,23 | 4,09 | 4,23 | -0,24% | 8.126,00 |
| 13.10.2025 | 4,18 | 4,37 | 4,18 | 4,24 | 2,29% | 12.262,00 |
| 10.10.2025 | 4,57 | 4,57 | 4,09 | 4,14 | -7,59% | 42.667,00 |
| 09.10.2025 | 5,07 | 5,07 | 4,30 | 4,48 | -11,46% | 31.774,00 |
| 08.10.2025 | 5,00 | 5,15 | 4,97 | 5,06 | 0,60% | 7.115,00 |
| 07.10.2025 | 4,70 | 5,05 | 4,65 | 5,03 | 7,02% | 7.147,00 |
| 06.10.2025 | 4,81 | 5,33 | 4,62 | 4,70 | -0,84% | 34.997,00 |
| 03.10.2025 | 4,83 | 5,11 | 4,74 | 4,74 | -1,66% | 4.771,00 |
| 02.10.2025 | 4,78 | 4,89 | 4,64 | 4,82 | 0,52% | 4.597,00 |
| 01.10.2025 | 4,65 | 4,80 | 4,59 | 4,80 | 3,23% | 7.305,00 |
| 30.09.2025 | 4,19 | 4,65 | 4,19 | 4,65 | 17,00% | 4.332,00 |
| 29.09.2025 | 3,93 | 3,97 | 3,92 | 3,97 | 0,13% | 3.908,00 |
| 26.09.2025 | 4,01 | 4,01 | 3,70 | 3,97 | -0,88% | 5.645,00 |
| 25.09.2025 | 3,97 | 4,03 | 3,92 | 4,00 | 1,01% | 11.992,00 |
| 24.09.2025 | 4,09 | 4,10 | 3,96 | 3,96 | -1,00% | 8.757,00 |
| 23.09.2025 | 4,19 | 4,19 | 3,97 | 4,00 | -4,53% | 12.313,00 |
| 22.09.2025 | 4,38 | 4,54 | 4,14 | 4,19 | -3,57% | 62.582,00 |
| 19.09.2025 | 4,22 | 4,35 | 4,21 | 4,35 | 4,32% | 33.501,00 |
| 18.09.2025 | 4,21 | 4,36 | 3,99 | 4,17 | -8,26% | 7.392,00 |
| 17.09.2025 | 4,56 | 4,61 | 4,35 | 4,54 | -0,33% | 18.523,00 |
| 16.09.2025 | 4,19 | 4,56 | 4,19 | 4,56 | 10,29% | 38.602,00 |
| 15.09.2025 | 3,87 | 4,14 | 3,87 | 4,13 | 6,99% | 8.846,00 |
| 12.09.2025 | 3,70 | 3,87 | 3,55 | 3,86 | 1,31% | 10.207,00 |
| 11.09.2025 | 3,66 | 3,82 | 3,66 | 3,81 | 4,38% | 6.277,00 |
| 10.09.2025 | 3,65 | 4,50 | 3,40 | 3,65 | 0,14% | 57.306,00 |
| 09.09.2025 | 3,25 | 3,65 | 3,22 | 3,65 | 11,30% | 15.168,00 |
| 08.09.2025 | 3,11 | 3,29 | 3,11 | 3,28 | 5,48% | 4.228,00 |
| 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% | - |