28,400€
-0,70%
Echtzeit-Aktienkurs Ideaya Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Ideaya Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 28,80 | 28,80 | 28,60 | 28,60 | -2,05% | 550,00 |
| 04.03.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -3,31% | 42,00 |
| 03.03.2026 | 28,60 | 30,80 | 28,20 | 30,20 | 7,09% | 681,00 |
| 02.03.2026 | 27,20 | 28,20 | 27,20 | 28,20 | 4,44% | 111,00 |
| 27.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 78,00 |
| 26.02.2026 | 26,60 | 27,20 | 26,60 | 27,00 | 0,00% | 240,00 |
| 25.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 56,00 |
| 24.02.2026 | 27,40 | 27,40 | 27,00 | 27,00 | -0,74% | 162,00 |
| 23.02.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 1.040,00 |
| 20.02.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | 15,00 |
| 19.02.2026 | 26,00 | 27,80 | 26,00 | 27,80 | 5,70% | 231,00 |
| 18.02.2026 | 26,00 | 26,30 | 25,90 | 26,30 | 1,15% | - |
| 17.02.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | 1,00 |
| 16.02.2026 | 25,60 | 25,80 | 25,60 | 25,80 | 1,57% | 34,00 |
| 13.02.2026 | 26,40 | 26,40 | 25,00 | 25,40 | -2,31% | 1.967,00 |
| 12.02.2026 | 27,00 | 27,00 | 26,00 | 26,00 | -1,52% | 132,00 |
| 11.02.2026 | 26,20 | 26,80 | 26,20 | 26,40 | -4,35% | 819,00 |
| 10.02.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | 100,00 |
| 09.02.2026 | 27,20 | 27,40 | 27,20 | 27,40 | -0,72% | 20,00 |
| 06.02.2026 | 26,80 | 27,60 | 26,80 | 27,60 | 2,22% | 1.006,00 |
| 05.02.2026 | 27,20 | 27,20 | 27,00 | 27,00 | -4,93% | 400,00 |
| 04.02.2026 | 28,60 | 28,60 | 28,40 | 28,40 | -0,70% | 990,00 |
| 03.02.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | 225,00 |
| 02.02.2026 | 26,80 | 29,00 | 26,80 | 28,80 | 6,67% | 301,00 |
| 30.01.2026 | 27,40 | 27,40 | 26,60 | 27,00 | -1,46% | 771,00 |
| 29.01.2026 | 28,00 | 28,00 | 27,40 | 27,40 | -3,52% | 1.415,00 |
| 28.01.2026 | 28,80 | 28,80 | 28,20 | 28,40 | -2,07% | 110,00 |
| 27.01.2026 | 28,80 | 29,00 | 28,80 | 29,00 | -0,68% | 70,00 |
| 26.01.2026 | 29,20 | 29,20 | 28,60 | 29,20 | -0,68% | 1.110,00 |
| 23.01.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -5,16% | 104,00 |
| 22.01.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | 160,00 |
| 21.01.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | 4,00 |
| 20.01.2026 | 29,80 | 30,60 | 29,80 | 30,60 | 0,66% | 205,00 |
| 19.01.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -3,18% | 201,00 |
| 16.01.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | 1,00 |
| 15.01.2026 | 32,20 | 32,20 | 31,40 | 31,40 | -3,09% | 12,00 |
| 14.01.2026 | 31,00 | 32,40 | 31,00 | 32,40 | 4,52% | 96,00 |
| 13.01.2026 | 31,80 | 31,80 | 31,00 | 31,00 | -1,27% | 927,00 |
| 12.01.2026 | 31,80 | 31,90 | 30,70 | 31,40 | -2,48% | - |
| 09.01.2026 | 31,00 | 32,20 | 31,00 | 32,20 | 3,87% | 363,00 |
| 08.01.2026 | 32,40 | 32,40 | 31,00 | 31,00 | -3,73% | 330,00 |
| 07.01.2026 | 32,40 | 32,40 | 32,00 | 32,20 | 4,89% | 1.210,00 |
| 06.01.2026 | 29,80 | 31,50 | 29,70 | 30,70 | 7,34% | - |
| 05.01.2026 | 29,20 | 29,20 | 27,80 | 28,60 | -3,38% | 595,00 |
| 02.01.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | 8,00 |
| 30.12.2025 | 29,40 | 29,40 | 29,00 | 29,00 | -2,03% | 200,00 |
| 29.12.2025 | 29,80 | 29,80 | 29,60 | 29,60 | -1,33% | 116,00 |
| 23.12.2025 | 30,80 | 30,80 | 30,00 | 30,00 | 0,67% | 189,00 |
| 22.12.2025 | 28,40 | 30,00 | 28,40 | 29,80 | 3,11% | 1.042,00 |
| 19.12.2025 | 28,40 | 29,30 | 28,30 | 28,90 | -0,34% | - |
| 18.12.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | 39,00 |
| 17.12.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | 144,00 |
| 16.12.2025 | 28,20 | 28,40 | 27,60 | 28,40 | 0,71% | 1.134,00 |
| 15.12.2025 | 28,80 | 29,00 | 28,20 | 28,20 | -2,08% | 1.342,00 |
| 11.12.2025 | 28,40 | 28,80 | 28,40 | 28,80 | 1,41% | 176,00 |
| 10.12.2025 | 29,40 | 29,40 | 28,40 | 28,40 | -3,40% | 177,00 |
| 09.12.2025 | 30,60 | 30,60 | 29,20 | 29,40 | -6,37% | 1.041,00 |
| 08.12.2025 | 30,20 | 31,40 | 30,20 | 31,40 | 2,61% | 1.502,00 |
| 05.12.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | 27,00 |
| 04.12.2025 | 30,00 | 31,20 | 30,00 | 30,60 | 4,08% | 891,00 |
| 03.12.2025 | 29,20 | 29,40 | 28,60 | 29,40 | 0,00% | 297,00 |
| 02.12.2025 | 29,40 | 29,80 | 29,40 | 29,40 | -0,68% | 105,00 |
| 01.12.2025 | 30,60 | 31,80 | 29,60 | 29,60 | -3,90% | 1.293,00 |
| 28.11.2025 | 30,60 | 30,80 | 30,60 | 30,80 | -1,28% | 201,00 |
| 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 |