31,000€
-1,90%
Echtzeit-Aktienkurs IDEAYA Biosciences
Bid:
Ask:
Aktienkurse zur IDEAYA Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | 40,00 |
| 26.11.2025 | 31,00 | 31,60 | 30,80 | 31,60 | 3,27% | 659,00 |
| 25.11.2025 | 30,20 | 30,60 | 30,20 | 30,60 | 2,00% | 1.246,00 |
| 24.11.2025 | 30,20 | 30,40 | 29,20 | 30,00 | 0,67% | 1.230,00 |
| 21.11.2025 | 29,00 | 29,80 | 29,00 | 29,80 | 3,47% | 400,00 |
| 20.11.2025 | 28,80 | 30,20 | 28,80 | 28,80 | -0,69% | 1.550,00 |
| 19.11.2025 | 29,00 | 29,00 | 28,60 | 29,00 | -0,68% | 329,00 |
| 18.11.2025 | 28,80 | 29,20 | 28,60 | 29,20 | 0,00% | 1.146,00 |
| 17.11.2025 | 28,00 | 29,80 | 27,80 | 29,20 | 2,82% | 287,00 |
| 14.11.2025 | 27,20 | 28,40 | 27,00 | 28,40 | 4,41% | 519,00 |
| 13.11.2025 | 27,40 | 27,80 | 27,20 | 27,20 | -1,45% | 311,00 |
| 12.11.2025 | 27,40 | 28,20 | 27,40 | 27,60 | 0,00% | 498,00 |
| 11.11.2025 | 26,80 | 27,80 | 26,80 | 27,60 | 5,34% | 789,00 |
| 10.11.2025 | 26,00 | 26,40 | 26,00 | 26,20 | 0,77% | 46,00 |
| 07.11.2025 | 25,80 | 26,00 | 24,80 | 26,00 | -2,26% | 139,00 |
| 05.11.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 3,10% | 70,00 |
| 04.11.2025 | 26,80 | 26,80 | 25,80 | 25,80 | -4,44% | 703,00 |
| 03.11.2025 | 28,00 | 28,00 | 27,00 | 27,00 | -3,57% | 373,00 |
| 31.10.2025 | 27,20 | 28,00 | 27,00 | 28,00 | 1,45% | 783,00 |
| 30.10.2025 | 27,60 | 28,00 | 27,00 | 27,60 | -2,13% | 2.117,00 |
| 29.10.2025 | 28,40 | 28,80 | 28,00 | 28,20 | -0,70% | 565,00 |
| 28.10.2025 | 28,20 | 28,80 | 28,20 | 28,40 | 4,41% | 1.897,00 |
| 27.10.2025 | 25,20 | 27,40 | 25,20 | 27,20 | 8,80% | 1.438,00 |
| 24.10.2025 | 24,40 | 25,00 | 24,40 | 25,00 | 1,63% | 358,00 |
| 23.10.2025 | 24,60 | 25,00 | 24,20 | 24,60 | -0,81% | 540,00 |
| 22.10.2025 | 25,40 | 25,40 | 24,80 | 24,80 | -5,34% | 1.080,00 |
| 21.10.2025 | 26,40 | 26,60 | 26,00 | 26,20 | -2,24% | 541,00 |
| 20.10.2025 | 25,80 | 27,40 | 25,20 | 26,80 | 7,20% | 1.715,00 |
| 17.10.2025 | 23,60 | 26,20 | 23,40 | 25,00 | 6,84% | 991,00 |
| 16.10.2025 | 24,20 | 25,00 | 23,40 | 23,40 | -5,65% | 642,00 |
| 15.10.2025 | 23,40 | 25,00 | 23,40 | 24,80 | 5,98% | 2.027,00 |
| 14.10.2025 | 23,20 | 23,40 | 23,00 | 23,40 | 0,86% | 274,00 |
| 13.10.2025 | 23,00 | 23,20 | 22,80 | 23,20 | 1,75% | 213,00 |
| 10.10.2025 | 23,00 | 23,20 | 22,80 | 22,80 | -2,56% | 566,00 |
| 09.10.2025 | 23,00 | 23,40 | 23,00 | 23,40 | -0,85% | 790,00 |
| 08.10.2025 | 23,00 | 23,60 | 23,00 | 23,60 | -0,84% | 553,00 |
| 07.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | 43,00 |
| 06.10.2025 | 23,80 | 24,60 | 22,80 | 23,20 | -4,13% | 3.650,00 |
| 03.10.2025 | 23,40 | 24,40 | 23,40 | 24,20 | 4,31% | 1.525,00 |
| 02.10.2025 | 23,40 | 23,80 | 22,80 | 23,20 | -0,85% | 1.761,00 |
| 01.10.2025 | 23,20 | 24,00 | 23,00 | 23,40 | -1,68% | 673,00 |
| 30.09.2025 | 23,00 | 23,80 | 22,60 | 23,80 | 2,59% | 483,00 |
| 29.09.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 1,75% | 453,00 |
| 26.09.2025 | 22,40 | 22,80 | 22,20 | 22,80 | 3,64% | 132,00 |
| 25.09.2025 | 22,00 | 22,20 | 22,00 | 22,00 | 0,00% | 362,00 |
| 24.09.2025 | 22,20 | 22,20 | 22,00 | 22,00 | 0,00% | 316,00 |
| 23.09.2025 | 22,20 | 22,20 | 22,00 | 22,00 | 0,00% | 598,00 |
| 22.09.2025 | 22,20 | 22,40 | 22,00 | 22,00 | 1,85% | 216,00 |
| 19.09.2025 | 22,20 | 22,60 | 21,60 | 21,60 | -1,82% | 7.531,00 |
| 18.09.2025 | 21,00 | 22,00 | 20,80 | 22,00 | 3,77% | 8.005,00 |
| 17.09.2025 | 20,80 | 21,20 | 20,60 | 21,20 | 1,92% | 325,00 |
| 16.09.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | 549,00 |
| 15.09.2025 | 21,20 | 21,40 | 20,60 | 20,60 | -2,83% | 294,00 |
| 12.09.2025 | 21,20 | 21,80 | 21,20 | 21,20 | 0,47% | 307,00 |
| 11.09.2025 | 21,10 | 21,20 | 20,90 | 21,10 | -1,86% | 151,00 |
| 10.09.2025 | 21,10 | 21,70 | 20,90 | 21,50 | 2,87% | 980,00 |
| 09.09.2025 | 20,20 | 20,90 | 20,20 | 20,90 | -16,73% | 815,00 |
| 08.09.2025 | 28,20 | 28,20 | 23,60 | 25,10 | 8,19% | 2.371,00 |
| 05.09.2025 | 22,20 | 23,20 | 22,20 | 23,20 | 4,50% | 845,00 |
| 04.09.2025 | 22,20 | 23,00 | 22,00 | 22,20 | -1,77% | 2.278,00 |
| 03.09.2025 | 21,60 | 23,00 | 21,60 | 22,60 | 5,61% | 826,00 |
| 02.09.2025 | 21,00 | 24,40 | 20,80 | 21,40 | 0,00% | 2.200,00 |
| 01.09.2025 | 20,80 | 21,40 | 20,80 | 21,40 | 3,88% | 700,00 |
| 29.08.2025 | 21,60 | 21,60 | 20,60 | 20,60 | -3,74% | 870,00 |
| 28.08.2025 | 21,60 | 21,60 | 21,40 | 21,40 | -0,93% | 241,00 |
| 27.08.2025 | 21,60 | 21,60 | 21,40 | 21,60 | 0,93% | 981,00 |
| 26.08.2025 | 21,40 | 21,60 | 21,20 | 21,40 | 1,90% | 1.125,00 |
| 25.08.2025 | 21,80 | 22,20 | 21,00 | 21,00 | -2,78% | 1.781,00 |
| 22.08.2025 | 21,60 | 21,80 | 21,20 | 21,60 | 2,86% | 1.053,00 |
| 21.08.2025 | 21,00 | 21,60 | 20,60 | 21,00 | 0,96% | 2.133,00 |
| 20.08.2025 | 20,80 | 20,80 | 20,60 | 20,80 | 1,46% | 1.228,00 |
| 19.08.2025 | 21,30 | 21,30 | 20,50 | 20,50 | -3,76% | - |
| 18.08.2025 | 20,90 | 21,50 | 20,70 | 21,30 | 2,40% | - |
| 15.08.2025 | 21,20 | 21,20 | 20,80 | 20,80 | 0,00% | 5,00 |
| 14.08.2025 | 20,40 | 20,80 | 20,40 | 20,80 | -2,80% | 869,00 |
| 13.08.2025 | 20,20 | 21,40 | 20,20 | 21,40 | 6,47% | 945,00 |
| 12.08.2025 | 19,70 | 20,30 | 19,65 | 20,10 | 3,08% | - |
| 11.08.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,27% | 25,00 |
| 08.08.2025 | 19,30 | 19,85 | 19,15 | 19,75 | 3,40% | - |
| 07.08.2025 | 19,20 | 19,20 | 19,10 | 19,10 | -4,98% | 70,00 |
| 06.08.2025 | 20,80 | 21,00 | 19,65 | 20,10 | -2,90% | - |
| 05.08.2025 | 21,70 | 22,00 | 20,30 | 20,70 | -4,61% | - |
| 04.08.2025 | 21,10 | 21,70 | 20,50 | 21,70 | 3,83% | - |
| 01.08.2025 | 21,20 | 21,30 | 20,50 | 20,90 | -1,88% | - |
| 31.07.2025 | 22,20 | 22,30 | 21,30 | 21,30 | -3,18% | - |
| 30.07.2025 | 22,60 | 22,80 | 22,00 | 22,00 | 0,92% | 208,00 |
| 29.07.2025 | 22,00 | 22,00 | 21,80 | 21,80 | -0,91% | 16,00 |
| 28.07.2025 | 21,20 | 22,40 | 21,00 | 22,00 | 2,80% | 451,00 |
| 25.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 20,00 |
| 24.07.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 8,08% | 574,00 |
| 23.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 6,17% | 300,00 |
| 22.07.2025 | 18,80 | 19,05 | 18,35 | 18,65 | 0,81% | - |
| 21.07.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | 51,00 |
| 18.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -2,36% | 10,00 |
| 17.07.2025 | 19,05 | 19,70 | 19,05 | 19,05 | 0,00% | - |
| 16.07.2025 | 18,35 | 19,15 | 18,35 | 19,05 | 2,97% | - |
| 15.07.2025 | 19,50 | 19,50 | 18,50 | 18,50 | -4,15% | 65,00 |
| 14.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,78% | 51,00 |
| 11.07.2025 | 19,45 | 19,60 | 19,05 | 19,15 | -0,78% | - |
| 10.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,28% | 75,00 |