28,900€
3,58%
Echtzeit-Aktienkurs Ideaya Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Ideaya Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 27,80 | 29,10 | 27,60 | 29,10 | 4,30% | - |
| 07.11.2024 | 28,40 | 28,40 | 27,70 | 27,90 | -1,76% | - |
| 06.11.2024 | 28,00 | 28,40 | 28,00 | 28,40 | 4,80% | 112,00 |
| 05.11.2024 | 27,60 | 27,60 | 26,10 | 27,10 | -1,45% | - |
| 04.11.2024 | 26,20 | 28,10 | 25,90 | 27,50 | 4,17% | - |
| 01.11.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 1,93% | 50,00 |
| 31.10.2024 | 27,10 | 27,10 | 25,90 | 25,90 | -4,78% | - |
| 30.10.2024 | 27,40 | 27,40 | 27,20 | 27,20 | -1,09% | 691,00 |
| 29.10.2024 | 27,70 | 27,70 | 27,10 | 27,50 | -1,43% | - |
| 28.10.2024 | 27,20 | 28,80 | 27,10 | 27,90 | 1,82% | - |
| 25.10.2024 | 29,00 | 29,00 | 27,00 | 27,40 | 0,00% | 252,00 |
| 24.10.2024 | 27,40 | 27,60 | 27,20 | 27,40 | -0,36% | 483,00 |
| 23.10.2024 | 27,90 | 28,00 | 27,10 | 27,50 | -2,14% | - |
| 22.10.2024 | 28,50 | 28,70 | 27,90 | 28,10 | -1,40% | - |
| 21.10.2024 | 28,10 | 28,50 | 27,70 | 28,50 | 1,42% | - |
| 18.10.2024 | 28,30 | 28,70 | 28,10 | 28,10 | -1,75% | - |
| 17.10.2024 | 27,80 | 28,60 | 27,80 | 28,60 | 0,35% | 116,00 |
| 16.10.2024 | 28,20 | 28,90 | 28,20 | 28,50 | 1,06% | - |
| 15.10.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 1,08% | 2,00 |
| 14.10.2024 | 28,20 | 28,50 | 27,90 | 27,90 | -0,71% | - |
| 11.10.2024 | 27,60 | 28,30 | 27,50 | 28,10 | 3,31% | - |
| 10.10.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,37% | 80,00 |
| 09.10.2024 | 28,20 | 28,60 | 26,90 | 27,10 | -5,24% | - |
| 08.10.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 7,12% | 1.280,00 |
| 07.10.2024 | 27,30 | 27,50 | 26,70 | 26,70 | -0,37% | - |
| 04.10.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 1,13% | 75,00 |
| 03.10.2024 | 28,70 | 28,80 | 26,50 | 26,50 | -7,67% | - |
| 02.10.2024 | 27,70 | 28,90 | 27,00 | 28,70 | 1,06% | - |
| 01.10.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,35% | 50,00 |
| 30.09.2024 | 27,60 | 28,50 | 27,30 | 28,50 | 4,78% | - |
| 27.09.2024 | 27,40 | 27,40 | 27,20 | 27,20 | 0,00% | 76,00 |
| 26.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | 33,00 |
| 25.09.2024 | 28,20 | 28,20 | 27,80 | 27,80 | -0,36% | 179,00 |
| 24.09.2024 | 30,40 | 30,40 | 27,90 | 27,90 | -18,42% | - |
| 23.09.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 9,27% | 48,00 |
| 20.09.2024 | 31,60 | 32,00 | 31,30 | 31,30 | -1,26% | - |
| 19.09.2024 | 31,40 | 32,90 | 31,30 | 31,70 | 0,96% | - |
| 18.09.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -4,85% | 100,00 |
| 17.09.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -2,94% | 1,00 |
| 16.09.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,89% | 2,00 |
| 13.09.2024 | 32,60 | 33,90 | 32,60 | 33,70 | 4,01% | - |
| 12.09.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -1,52% | 80,00 |
| 11.09.2024 | 33,00 | 33,60 | 32,20 | 32,90 | -0,60% | - |
| 10.09.2024 | 33,00 | 33,90 | 32,90 | 33,10 | 0,00% | - |
| 09.09.2024 | 32,80 | 34,10 | 32,80 | 33,10 | 1,22% | - |
| 06.09.2024 | 33,60 | 34,30 | 32,30 | 32,70 | -2,97% | - |
| 05.09.2024 | 34,70 | 34,90 | 33,50 | 33,70 | -2,32% | - |
| 04.09.2024 | 34,30 | 34,80 | 33,90 | 34,50 | 0,29% | - |
| 03.09.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -3,37% | 150,00 |
| 02.09.2024 | 35,70 | 35,70 | 35,60 | 35,60 | 0,28% | - |
| 30.08.2024 | 35,40 | 35,70 | 34,60 | 35,50 | 0,57% | - |
| 29.08.2024 | 35,70 | 36,30 | 35,20 | 35,30 | -0,84% | - |
| 28.08.2024 | 35,30 | 35,90 | 35,10 | 35,60 | 1,42% | - |
| 27.08.2024 | 35,60 | 35,70 | 35,00 | 35,10 | -1,13% | - |
| 26.08.2024 | 35,30 | 36,50 | 35,30 | 35,50 | 0,85% | - |
| 23.08.2024 | 34,50 | 35,40 | 34,50 | 35,20 | 0,57% | - |
| 22.08.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,41% | 1.000,00 |
| 21.08.2024 | 35,60 | 36,50 | 35,20 | 35,50 | 0,00% | - |
| 20.08.2024 | 35,30 | 35,60 | 34,40 | 35,50 | 1,14% | - |
| 19.08.2024 | 34,20 | 35,40 | 34,00 | 35,10 | 1,74% | - |
| 16.08.2024 | 34,80 | 34,80 | 34,00 | 34,50 | 2,07% | - |
| 15.08.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,90% | 2,00 |
| 14.08.2024 | 34,80 | 34,90 | 33,00 | 33,50 | -4,01% | - |
| 13.08.2024 | 34,40 | 35,10 | 34,20 | 34,90 | 1,75% | - |
| 12.08.2024 | 34,70 | 35,00 | 33,90 | 34,30 | -0,58% | - |
| 09.08.2024 | 34,40 | 35,30 | 34,00 | 34,50 | 0,58% | - |
| 08.08.2024 | 32,80 | 34,50 | 32,50 | 34,30 | 4,26% | - |
| 07.08.2024 | 33,20 | 33,70 | 32,70 | 32,90 | -0,60% | - |
| 06.08.2024 | 34,10 | 34,40 | 32,90 | 33,10 | -4,34% | - |
| 05.08.2024 | 33,40 | 34,60 | 33,40 | 34,60 | -5,21% | 234,00 |
| 02.08.2024 | 39,10 | 39,10 | 35,60 | 36,50 | -7,12% | - |
| 01.08.2024 | 39,90 | 40,60 | 39,20 | 39,30 | -1,50% | - |
| 31.07.2024 | 39,10 | 41,00 | 38,40 | 39,90 | 1,53% | - |
| 30.07.2024 | 39,10 | 39,80 | 38,90 | 39,30 | 0,51% | - |
| 29.07.2024 | 39,20 | 40,20 | 38,60 | 39,10 | 0,00% | - |
| 26.07.2024 | 39,10 | 40,60 | 39,00 | 39,10 | 0,00% | - |
| 25.07.2024 | 39,00 | 39,80 | 38,90 | 39,10 | 0,00% | - |
| 24.07.2024 | 39,50 | 40,50 | 38,90 | 39,10 | -1,76% | - |
| 23.07.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 1,53% | 130,00 |
| 22.07.2024 | 37,50 | 39,30 | 37,30 | 39,20 | 3,98% | - |
| 19.07.2024 | 37,70 | 38,60 | 37,50 | 37,70 | 1,34% | - |
| 18.07.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -0,27% | 100,00 |
| 17.07.2024 | 39,10 | 39,10 | 36,90 | 37,30 | -4,85% | - |
| 16.07.2024 | 37,80 | 39,20 | 37,80 | 39,20 | 5,95% | 301,00 |
| 15.07.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | 2,00 |
| 12.07.2024 | 37,80 | 37,80 | 36,60 | 36,60 | -0,54% | 599,00 |
| 11.07.2024 | 37,60 | 37,60 | 36,80 | 36,80 | 7,60% | 349,00 |
| 10.07.2024 | 34,40 | 34,40 | 34,20 | 34,20 | -5,00% | 236,00 |
| 09.07.2024 | 36,80 | 37,40 | 36,00 | 36,00 | 0,00% | 360,00 |
| 08.07.2024 | 38,00 | 38,00 | 36,00 | 36,00 | 14,29% | 100,00 |
| 05.07.2024 | 30,90 | 31,90 | 30,30 | 31,50 | 1,94% | - |
| 04.07.2024 | 30,90 | 30,90 | 30,90 | 30,90 | -0,32% | - |
| 03.07.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,59% | 180,00 |
| 02.07.2024 | 33,40 | 33,40 | 31,10 | 31,50 | -5,97% | - |
| 01.07.2024 | 32,70 | 33,50 | 32,50 | 33,50 | 2,13% | - |
| 28.06.2024 | 32,10 | 32,80 | 31,90 | 32,80 | 1,23% | - |
| 27.06.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,92% | 149,00 |
| 26.06.2024 | 33,80 | 33,80 | 32,50 | 32,70 | -3,54% | - |
| 25.06.2024 | 34,50 | 35,10 | 33,90 | 33,90 | -1,45% | - |
| 24.06.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,29% | 25,00 |