23,700€
1,28%
Echtzeit-Aktienkurs Ideaya Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Ideaya Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.07.2025 | 18,35 | 19,60 | 18,35 | 19,55 | 7,12% | - |
| 08.07.2025 | 18,00 | 18,40 | 17,95 | 18,25 | 1,11% | - |
| 07.07.2025 | 18,75 | 18,85 | 17,95 | 18,05 | -3,73% | - |
| 04.07.2025 | 18,65 | 18,75 | 18,65 | 18,75 | -0,53% | - |
| 03.07.2025 | 18,60 | 18,95 | 18,55 | 18,85 | 1,62% | - |
| 02.07.2025 | 18,00 | 18,85 | 17,90 | 18,55 | 3,34% | - |
| 01.07.2025 | 17,80 | 18,60 | 17,50 | 17,95 | 0,56% | - |
| 30.06.2025 | 18,30 | 18,45 | 17,85 | 17,85 | -2,19% | - |
| 27.06.2025 | 19,15 | 19,15 | 18,15 | 18,25 | -5,44% | - |
| 26.06.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,85% | 159,00 |
| 25.06.2025 | 18,80 | 18,95 | 18,20 | 18,95 | 0,53% | - |
| 24.06.2025 | 18,55 | 19,25 | 18,55 | 18,85 | 2,17% | - |
| 23.06.2025 | 18,75 | 18,95 | 18,25 | 18,45 | -2,12% | - |
| 20.06.2025 | 19,00 | 19,20 | 18,60 | 18,85 | 0,00% | - |
| 19.06.2025 | 19,00 | 19,05 | 18,85 | 18,85 | -1,31% | - |
| 18.06.2025 | 19,05 | 19,50 | 18,90 | 19,10 | 0,00% | - |
| 17.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | 1,00 |
| 16.06.2025 | 19,40 | 19,40 | 19,10 | 19,10 | 1,06% | 6,00 |
| 13.06.2025 | 19,20 | 19,20 | 18,90 | 18,90 | -1,56% | 33,00 |
| 12.06.2025 | 18,95 | 19,35 | 18,50 | 19,20 | 0,79% | - |
| 11.06.2025 | 19,80 | 19,95 | 19,05 | 19,05 | -0,78% | - |
| 10.06.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,79% | 155,00 |
| 09.06.2025 | 19,05 | 19,25 | 18,75 | 19,05 | -0,26% | - |
| 06.06.2025 | 18,55 | 19,25 | 18,50 | 19,10 | 3,52% | - |
| 05.06.2025 | 18,60 | 18,60 | 17,85 | 18,45 | -3,91% | - |
| 04.06.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | 11,00 |
| 03.06.2025 | 18,60 | 19,00 | 18,60 | 19,00 | 4,97% | 346,00 |
| 02.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 2,55% | 3,00 |
| 30.05.2025 | 17,75 | 17,95 | 17,20 | 17,65 | 0,28% | - |
| 29.05.2025 | 17,60 | 18,00 | 17,05 | 17,60 | 1,44% | - |
| 28.05.2025 | 17,15 | 17,80 | 16,85 | 17,35 | 1,17% | - |
| 27.05.2025 | 16,75 | 17,25 | 16,45 | 17,15 | 2,39% | - |
| 26.05.2025 | 16,65 | 16,75 | 16,60 | 16,75 | 1,21% | - |
| 23.05.2025 | 16,50 | 16,65 | 16,15 | 16,55 | 0,61% | - |
| 22.05.2025 | 16,95 | 17,15 | 16,45 | 16,45 | -3,24% | - |
| 21.05.2025 | 17,30 | 17,30 | 17,00 | 17,00 | -2,02% | 500,00 |
| 20.05.2025 | 16,00 | 17,40 | 15,95 | 17,35 | 11,22% | - |
| 19.05.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | 101,00 |
| 16.05.2025 | 15,50 | 15,60 | 15,40 | 15,40 | -2,53% | 385,00 |
| 15.05.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 2,93% | 3,00 |