Idorsia Ltd. IDIA
SIX · İsviçre · Sağlık Teknolojisi
CHF 4,61-0,04 (-%0,77)
Piyasa açık· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 4,64 | -%0,13 | CHF 4,64 | CHF 4,70 | CHF 4,51 | 351,07K |
| 2026-09-30 | CHF 4,65 | +%4,69 | CHF 4,47 | CHF 4,65 | CHF 4,40 | 736,54K |
| 2026-09-29 | CHF 4,44 | +%1,32 | CHF 4,41 | CHF 4,57 | CHF 4,37 | 917,35K |
| 2026-09-28 | CHF 4,38 | -%1,31 | CHF 4,44 | CHF 4,49 | CHF 4,33 | 941,00K |
| 2026-09-25 | CHF 4,44 | +%1,74 | CHF 4,41 | CHF 4,44 | CHF 4,36 | 1,26M |
| 2026-09-24 | CHF 4,36 | -%4,51 | CHF 4,55 | CHF 4,58 | CHF 4,35 | 2,08M |
| 2026-09-23 | CHF 4,57 | -%3,55 | CHF 4,75 | CHF 4,83 | CHF 4,57 | 1,35M |
| 2026-09-22 | CHF 4,74 | -%1,25 | CHF 4,80 | CHF 4,88 | CHF 4,72 | 923,24K |
| 2026-09-21 | CHF 4,80 | -%0,83 | CHF 4,81 | CHF 4,85 | CHF 4,75 | 697,36K |
| 2026-09-18 | CHF 4,84 | -%1,31 | CHF 4,94 | CHF 5,04 | CHF 4,81 | 7,78M |
| 2026-09-17 | CHF 4,90 | -%1,01 | CHF 5,00 | CHF 5,04 | CHF 4,88 | 581,98K |
| 2026-09-16 | CHF 4,95 | +%4,04 | CHF 4,78 | CHF 4,95 | CHF 4,75 | 737,73K |
| 2026-09-15 | CHF 4,76 | -%4,80 | CHF 4,91 | CHF 5,05 | CHF 4,60 | 1,19M |
| 2026-09-14 | CHF 5,00 | -%0,04 | CHF 4,95 | CHF 5,07 | CHF 4,89 | 711,88K |
| 2026-09-11 | CHF 5,00 | -%0,40 | CHF 5,03 | CHF 5,11 | CHF 4,95 | 501,85K |
| 2026-09-10 | CHF 5,02 | -%1,86 | CHF 5,18 | CHF 5,20 | CHF 5,01 | 387,59K |
| 2026-09-09 | CHF 5,11 | -%0,20 | CHF 5,08 | CHF 5,16 | CHF 5,03 | 317,64K |
| 2026-09-08 | CHF 5,13 | +%0,89 | CHF 5,20 | CHF 5,20 | CHF 4,98 | 377,49K |
| 2026-09-07 | CHF 5,08 | +%1,68 | CHF 4,98 | CHF 5,11 | CHF 4,96 | 661,46K |
| 2026-09-04 | CHF 5,00 | -%3,37 | CHF 5,17 | CHF 5,20 | CHF 5,00 | 500,68K |
| 2026-09-03 | CHF 5,17 | -%0,48 | CHF 5,26 | CHF 5,40 | CHF 5,17 | 493,38K |
| 2026-09-02 | CHF 5,20 | +%2,16 | CHF 5,09 | CHF 5,39 | CHF 5,09 | 909,89K |
| 2026-09-01 | CHF 5,09 | +%2,94 | CHF 4,94 | CHF 5,09 | CHF 4,90 | 887,96K |
| 2026-08-31 | CHF 4,94 | -%7,40 | CHF 5,25 | CHF 5,30 | CHF 4,94 | 2,49M |
| 2026-08-28 | CHF 5,34 | -%7,22 | CHF 5,74 | CHF 5,82 | CHF 5,34 | 991,69K |
| 2026-08-27 | CHF 5,75 | +%1,32 | CHF 5,67 | CHF 5,88 | CHF 5,67 | 644,45K |
| 2026-08-26 | CHF 5,68 | +%1,89 | CHF 5,59 | CHF 5,76 | CHF 5,59 | 674,05K |
| 2026-08-25 | CHF 5,57 | +%3,63 | CHF 5,44 | CHF 5,59 | CHF 5,40 | 594,25K |
| 2026-08-24 | CHF 5,38 | -%3,15 | CHF 5,50 | CHF 5,51 | CHF 5,28 | 856,36K |
| 2026-08-21 | CHF 5,55 | -%0,89 | CHF 5,55 | CHF 5,63 | CHF 5,38 | 948,67K |
| 2026-08-20 | CHF 5,60 | -%3,28 | CHF 5,90 | CHF 6,00 | CHF 5,53 | 861,21K |
| 2026-08-19 | CHF 5,79 | +%2,84 | CHF 5,55 | CHF 5,84 | CHF 5,51 | 803,79K |
| 2026-08-18 | CHF 5,63 | -%4,33 | CHF 5,80 | CHF 5,84 | CHF 5,63 | 1,15M |
| 2026-08-17 | CHF 5,89 | -%0,51 | CHF 5,92 | CHF 6,15 | CHF 5,80 | 1,23M |
| 2026-08-14 | CHF 5,91 | -%5,96 | CHF 6,20 | CHF 6,28 | CHF 5,90 | 2,25M |
| 2026-08-13 | CHF 6,29 | -%6,54 | CHF 6,75 | CHF 6,80 | CHF 6,26 | 1,86M |
| 2026-08-12 | CHF 6,73 | +%3,38 | CHF 6,57 | CHF 6,84 | CHF 6,36 | 1,97M |
| 2026-08-11 | CHF 6,51 | +%9,69 | CHF 6,20 | CHF 6,68 | CHF 5,95 | 3,77M |
| 2026-08-10 | CHF 5,93 | -%1,17 | CHF 6,05 | CHF 6,07 | CHF 5,86 | 489,05K |
| 2026-08-07 | CHF 6,01 | -%0,08 | CHF 6,00 | CHF 6,23 | CHF 5,97 | 760,84K |
| 2026-08-06 | CHF 6,01 | -%0,83 | CHF 6,10 | CHF 6,30 | CHF 5,98 | 1,32M |
| 2026-08-05 | CHF 6,06 | +%5,76 | CHF 5,85 | CHF 6,18 | CHF 5,78 | 1,45M |
| 2026-08-04 | CHF 5,73 | +%1,33 | CHF 5,64 | CHF 5,74 | CHF 5,49 | 1,03M |
| 2026-08-03 | CHF 5,66 | -%7,52 | CHF 6,11 | CHF 6,11 | CHF 5,50 | 2,96M |
| 2026-07-31 | CHF 6,11 | -%1,45 | CHF 6,25 | CHF 6,51 | CHF 6,05 | 1,35M |
| 2026-07-30 | CHF 6,20 | -%4,98 | CHF 6,26 | CHF 6,53 | CHF 5,86 | 2,34M |
| 2026-07-29 | CHF 6,53 | -%1,80 | CHF 6,63 | CHF 6,68 | CHF 6,32 | 1,32M |
| 2026-07-28 | CHF 6,65 | +%0,30 | CHF 6,51 | CHF 6,93 | CHF 6,50 | 1,20M |
| 2026-07-27 | CHF 6,63 | +%7,54 | CHF 6,28 | CHF 6,84 | CHF 6,28 | 2,38M |
| 2026-07-24 | CHF 6,16 | +%1,48 | CHF 6,05 | CHF 6,21 | CHF 6,02 | 430,64K |
| 2026-07-23 | CHF 6,07 | -%1,54 | CHF 6,18 | CHF 6,18 | CHF 5,95 | 759,86K |
| 2026-07-22 | CHF 6,17 | -%2,06 | CHF 6,28 | CHF 6,36 | CHF 6,17 | 879,29K |
| 2026-07-21 | CHF 6,30 | +%3,28 | CHF 6,05 | CHF 6,41 | CHF 6,02 | 1,48M |
| 2026-07-20 | CHF 6,10 | +%3,39 | CHF 5,93 | CHF 6,10 | CHF 5,89 | 1,10M |
| 2026-07-17 | CHF 5,90 | +%0,85 | CHF 5,66 | CHF 5,92 | CHF 5,60 | 1,41M |
| 2026-07-16 | CHF 5,85 | -%1,10 | CHF 5,95 | CHF 6,40 | CHF 5,78 | 1,54M |
| 2026-07-15 | CHF 5,91 | -%4,29 | CHF 6,18 | CHF 6,37 | CHF 5,88 | 1,28M |
| 2026-07-14 | CHF 6,18 | +%1,64 | CHF 6,08 | CHF 6,18 | CHF 5,89 | 720,72K |
| 2026-07-13 | CHF 6,08 | -%1,94 | CHF 6,20 | CHF 6,20 | CHF 5,91 | 995,70K |
| 2026-07-10 | CHF 6,20 | -%2,67 | CHF 6,31 | CHF 6,45 | CHF 6,09 | 1,30M |
| 2026-07-09 | CHF 6,37 | -%0,16 | CHF 6,31 | CHF 6,50 | CHF 6,23 | 1,02M |
| 2026-07-08 | CHF 6,38 | -%2,60 | CHF 6,65 | CHF 6,65 | CHF 6,38 | 1,07M |
| 2026-07-07 | CHF 6,55 | -%0,30 | CHF 6,58 | CHF 6,76 | CHF 6,43 | 1,41M |
| 2026-07-06 | CHF 6,57 | -%0,90 | CHF 6,69 | CHF 6,69 | CHF 6,45 | 1,26M |
| 2026-07-03 | CHF 6,63 | +%3,67 | CHF 6,40 | CHF 6,80 | CHF 6,31 | 978,72K |
| 2026-07-02 | CHF 6,39 | -%3,18 | CHF 6,72 | CHF 6,72 | CHF 6,34 | 1,28M |
| 2026-07-01 | CHF 6,61 | -%3,79 | CHF 6,86 | CHF 6,88 | CHF 6,47 | 1,50M |
| 2026-06-30 | CHF 6,86 | -%0,36 | CHF 7,01 | CHF 7,56 | CHF 6,66 | 4,49M |
| 2026-06-29 | CHF 6,89 | +%0,44 | CHF 6,78 | CHF 6,89 | CHF 6,51 | 1,94M |
| 2026-06-26 | CHF 6,86 | +%13,95 | CHF 6,05 | CHF 6,86 | CHF 5,96 | 3,15M |
| 2026-06-25 | CHF 6,02 | +%2,56 | CHF 5,89 | CHF 6,09 | CHF 5,80 | 1,65M |
| 2026-06-24 | CHF 5,87 | -%1,10 | CHF 5,96 | CHF 6,06 | CHF 5,73 | 1,76M |
| 2026-06-23 | CHF 5,93 | +%2,86 | CHF 5,70 | CHF 6,06 | CHF 5,61 | 2,32M |
| 2026-06-22 | CHF 5,77 | +%1,67 | CHF 5,75 | CHF 5,80 | CHF 5,53 | 1,60M |
| 2026-06-19 | CHF 5,68 | -%2,91 | CHF 5,70 | CHF 5,91 | CHF 5,43 | 2,36M |
| 2026-06-18 | CHF 5,84 | +%25,70 | CHF 4,77 | CHF 6,16 | CHF 4,74 | 9,37M |
| 2026-06-17 | CHF 4,65 | +%3,15 | CHF 4,55 | CHF 4,65 | CHF 4,44 | 1,26M |
| 2026-06-16 | CHF 4,51 | -%3,10 | CHF 4,64 | CHF 4,65 | CHF 4,41 | 1,22M |
| 2026-06-15 | CHF 4,65 | +%2,56 | CHF 4,70 | CHF 4,80 | CHF 4,49 | 1,65M |
| 2026-06-12 | CHF 4,54 | +%0,13 | CHF 4,50 | CHF 4,61 | CHF 4,39 | 1,22M |
| 2026-06-11 | CHF 4,53 | +%3,42 | CHF 4,36 | CHF 4,55 | CHF 4,28 | 1,01M |
| 2026-06-10 | CHF 4,38 | -%0,54 | CHF 4,45 | CHF 4,55 | CHF 4,25 | 1,13M |
| 2026-06-09 | CHF 4,40 | +%4,36 | CHF 4,38 | CHF 4,65 | CHF 4,32 | 2,67M |
| 2026-06-08 | CHF 4,22 | -%1,81 | CHF 4,23 | CHF 4,29 | CHF 4,09 | 784,17K |
| 2026-06-05 | CHF 4,30 | -%3,42 | CHF 4,45 | CHF 4,48 | CHF 4,25 | 755,78K |
| 2026-06-04 | CHF 4,45 | +%9,77 | CHF 4,06 | CHF 4,45 | CHF 4,02 | 1,67M |
| 2026-06-03 | CHF 4,05 | -%4,30 | CHF 4,21 | CHF 4,21 | CHF 4,04 | 1,15M |
| 2026-06-02 | CHF 4,24 | -%3,51 | CHF 4,39 | CHF 4,41 | CHF 4,10 | 1,18M |
| 2026-06-01 | CHF 4,39 | -%1,70 | CHF 4,58 | CHF 4,60 | CHF 4,34 | 1,82M |
| 2026-05-29 | CHF 4,47 | -%6,69 | CHF 4,81 | CHF 4,87 | CHF 4,42 | 2,88M |