Echtzeit-Aktienkurs Idorsia AG
Bid:
Ask:
Aktienkurse zur Idorsia AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
13.01.2020 | 20,16 | 20,16 | 20,16 | 20,16 | 0,00% | - |
10.01.2020 | 20,16 | 20,16 | 20,16 | 20,16 | 0,00% | - |
09.01.2020 | 20,16 | 20,16 | 20,16 | 20,16 | 0,00% | - |
08.01.2020 | 20,16 | 20,16 | 20,16 | 20,16 | 0,00% | - |
07.01.2020 | 20,16 | 20,16 | 20,16 | 20,16 | 0,00% | - |
06.01.2020 | 20,16 | 20,16 | 20,16 | 20,16 | 0,00% | - |
03.01.2020 | 20,16 | 20,16 | 20,16 | 20,16 | 0,00% | - |
02.01.2020 | 20,16 | 20,16 | 20,16 | 20,16 | 0,00% | - |
30.12.2019 | 20,16 | 20,16 | 20,16 | 20,16 | 0,00% | - |
27.12.2019 | 20,16 | 20,16 | 20,16 | 20,16 | 0,00% | - |
23.12.2019 | 20,16 | 20,16 | 20,16 | 20,16 | 0,00% | - |
20.12.2019 | 20,16 | 20,16 | 20,16 | 20,16 | 0,00% | - |
19.12.2019 | 20,16 | 20,16 | 20,16 | 20,16 | 0,00% | - |
18.12.2019 | 20,16 | 20,16 | 20,16 | 20,16 | 0,00% | - |
17.12.2019 | 20,16 | 20,16 | 20,16 | 20,16 | 0,00% | - |
16.12.2019 | 20,16 | 20,16 | 20,16 | 20,16 | 0,00% | - |
13.12.2019 | 20,16 | 20,16 | 20,16 | 20,16 | 0,00% | - |
12.12.2019 | 20,16 | 20,16 | 20,16 | 20,16 | 0,00% | - |
11.12.2019 | 20,16 | 20,16 | 20,16 | 20,16 | 0,00% | - |
10.12.2019 | 20,16 | 20,16 | 20,16 | 20,16 | 0,00% | - |
09.12.2019 | 20,16 | 20,16 | 20,16 | 20,16 | 0,00% | - |
06.12.2019 | 20,16 | 20,16 | 20,16 | 20,16 | 0,00% | - |
05.12.2019 | 20,16 | 20,16 | 20,16 | 20,16 | 0,00% | - |
04.12.2019 | 20,16 | 20,16 | 20,16 | 20,16 | 0,00% | - |
01.07.2019 | 20,25 | 20,42 | 19,92 | 20,16 | 0,85% | - |
28.06.2019 | 19,08 | 19,99 | 19,08 | 19,99 | 6,27% | 1.625,00 |
27.06.2019 | 18,57 | 18,81 | 18,57 | 18,81 | 1,51% | 2.915,00 |
26.06.2019 | 18,53 | 18,53 | 18,53 | 18,53 | 0,98% | 1.940,00 |
25.06.2019 | 18,25 | 18,35 | 18,25 | 18,35 | -1,02% | 595,00 |
24.06.2019 | 18,86 | 18,86 | 18,54 | 18,54 | 1,04% | 700,00 |
21.06.2019 | 18,47 | 18,50 | 18,35 | 18,35 | -1,53% | 1.410,00 |
20.06.2019 | 18,77 | 18,99 | 18,62 | 18,64 | -0,08% | - |
19.06.2019 | 18,47 | 18,65 | 18,47 | 18,65 | 0,21% | 1.080,00 |
18.06.2019 | 18,71 | 18,71 | 18,61 | 18,61 | 1,75% | 400,00 |
17.06.2019 | 18,31 | 18,31 | 18,29 | 18,29 | -0,33% | 1.800,00 |
14.06.2019 | 18,30 | 18,35 | 18,24 | 18,35 | -0,86% | 881,00 |
13.06.2019 | 18,41 | 18,96 | 18,41 | 18,51 | 1,93% | 640,00 |
12.06.2019 | 18,26 | 18,35 | 17,88 | 18,16 | -0,77% | 1.375,00 |
11.06.2019 | 18,63 | 18,63 | 18,22 | 18,30 | -0,27% | 644,00 |
10.06.2019 | 18,35 | 18,35 | 18,35 | 18,35 | -0,54% | 388,00 |
07.06.2019 | 18,46 | 18,51 | 18,34 | 18,45 | 0,11% | 2.031,00 |
06.06.2019 | 18,72 | 18,72 | 18,43 | 18,43 | -1,55% | 400,00 |
05.06.2019 | 18,79 | 18,79 | 18,72 | 18,72 | -0,21% | 400,00 |
04.06.2019 | 19,20 | 19,20 | 18,76 | 18,76 | -2,29% | 3.769,00 |
03.06.2019 | 20,06 | 20,06 | 19,20 | 19,20 | -3,76% | 523,00 |
31.05.2019 | 20,02 | 20,02 | 19,91 | 19,95 | -1,19% | 1.849,00 |
30.05.2019 | 20,21 | 20,50 | 20,18 | 20,19 | 0,75% | - |
29.05.2019 | 20,72 | 20,72 | 20,04 | 20,04 | -3,00% | 667,00 |
28.05.2019 | 20,64 | 20,66 | 20,52 | 20,66 | -1,53% | 2.760,00 |
27.05.2019 | 20,28 | 20,98 | 20,28 | 20,98 | 5,32% | 2.685,00 |
24.05.2019 | 19,67 | 20,08 | 19,67 | 19,92 | 2,10% | 755,00 |
23.05.2019 | 19,51 | 19,55 | 19,50 | 19,51 | -1,56% | 395,00 |
22.05.2019 | 19,68 | 19,82 | 19,68 | 19,82 | 1,75% | 1.256,00 |
21.05.2019 | 18,71 | 19,48 | 18,71 | 19,48 | 3,67% | 1.260,00 |
20.05.2019 | 19,51 | 19,51 | 18,77 | 18,79 | -2,89% | 4.850,00 |
17.05.2019 | 19,06 | 19,35 | 18,98 | 19,35 | 1,15% | 4.349,00 |
16.05.2019 | 18,66 | 19,13 | 18,62 | 19,13 | 3,85% | 5.300,00 |
15.05.2019 | 18,77 | 18,77 | 18,42 | 18,42 | -1,55% | 1.155,00 |
14.05.2019 | 18,42 | 18,78 | 18,42 | 18,71 | 3,43% | 1.610,00 |
13.05.2019 | 17,89 | 18,14 | 17,89 | 18,09 | -1,79% | 1.234,00 |
10.05.2019 | 18,16 | 18,42 | 18,07 | 18,42 | 3,43% | 305,00 |
09.05.2019 | 17,92 | 18,10 | 17,81 | 17,81 | -1,06% | 710,00 |
08.05.2019 | 17,72 | 18,00 | 17,72 | 18,00 | 1,87% | 2.074,00 |
07.05.2019 | 17,77 | 17,77 | 17,67 | 17,67 | 1,96% | 5.325,00 |
06.05.2019 | 17,35 | 17,38 | 17,10 | 17,33 | -2,59% | 2.995,00 |
03.05.2019 | 17,68 | 17,79 | 17,68 | 17,79 | 0,79% | 135,00 |
02.05.2019 | 17,59 | 17,73 | 17,59 | 17,65 | 0,17% | 1.929,00 |
30.04.2019 | 17,31 | 17,62 | 17,31 | 17,62 | 2,50% | 311,00 |
29.04.2019 | 17,27 | 17,36 | 17,19 | 17,19 | -1,09% | 380,00 |
26.04.2019 | 16,91 | 17,53 | 16,91 | 17,38 | 3,58% | 3.788,00 |
25.04.2019 | 16,78 | 16,80 | 16,77 | 16,78 | 0,78% | 3.470,00 |
24.04.2019 | 16,34 | 17,06 | 16,34 | 16,65 | 2,78% | 3.842,00 |
23.04.2019 | 16,20 | 16,20 | 16,20 | 16,20 | 0,43% | 80,00 |
18.04.2019 | 15,77 | 16,13 | 15,72 | 16,13 | -0,80% | 1.479,00 |
17.04.2019 | 16,11 | 16,26 | 16,11 | 16,26 | 1,75% | 701,00 |
16.04.2019 | 16,02 | 16,02 | 15,98 | 15,98 | -0,12% | 900,00 |
15.04.2019 | 16,30 | 16,30 | 16,00 | 16,00 | -2,14% | 2.205,00 |
12.04.2019 | 16,40 | 16,40 | 16,07 | 16,35 | -0,73% | 230,00 |
11.04.2019 | 16,60 | 16,60 | 16,47 | 16,47 | -2,02% | 970,00 |
10.04.2019 | 16,68 | 16,85 | 16,68 | 16,81 | 1,76% | 190,00 |
09.04.2019 | 16,65 | 16,65 | 16,48 | 16,52 | -1,43% | 1.413,00 |
08.04.2019 | 16,40 | 16,79 | 16,40 | 16,76 | 1,27% | - |
05.04.2019 | 16,40 | 16,55 | 16,40 | 16,55 | -0,48% | 192,00 |
04.04.2019 | 16,51 | 16,63 | 16,17 | 16,63 | -0,48% | 437,00 |
03.04.2019 | 16,50 | 16,71 | 16,43 | 16,71 | 3,66% | 2.607,00 |
02.04.2019 | 16,12 | 16,12 | 16,12 | 16,12 | 0,31% | 200,00 |
01.04.2019 | 15,76 | 16,21 | 15,76 | 16,07 | 2,82% | 1.879,00 |
29.03.2019 | 15,45 | 15,63 | 15,45 | 15,63 | 1,56% | 2.350,00 |
28.03.2019 | 15,36 | 15,39 | 15,36 | 15,39 | 1,65% | 1.315,00 |
27.03.2019 | 15,00 | 15,22 | 15,00 | 15,14 | 0,60% | 705,00 |
26.03.2019 | 14,96 | 15,05 | 14,96 | 15,05 | 1,21% | 850,00 |
25.03.2019 | 14,85 | 14,90 | 14,85 | 14,87 | -3,94% | 840,00 |
22.03.2019 | 15,45 | 15,48 | 15,45 | 15,48 | -0,45% | 650,00 |
21.03.2019 | 15,56 | 15,56 | 15,55 | 15,55 | 1,17% | 170,00 |
20.03.2019 | 15,37 | 15,37 | 15,37 | 15,37 | -0,58% | - |
19.03.2019 | 15,46 | 15,46 | 15,46 | 15,46 | -0,39% | - |
18.03.2019 | 15,52 | 15,52 | 15,52 | 15,52 | -1,71% | - |
15.03.2019 | 15,59 | 15,81 | 15,59 | 15,79 | 3,14% | 400,00 |
14.03.2019 | 15,31 | 15,31 | 15,31 | 15,31 | -1,54% | - |
13.03.2019 | 15,38 | 15,55 | 15,38 | 15,55 | 0,65% | - |