13,350€
-3,96%
Echtzeit-Aktienkurs Ideaya Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Ideaya Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 14,00 | 14,10 | 13,45 | 13,45 | -0,37% | - |
| 03.04.2025 | 13,90 | 13,90 | 13,50 | 13,50 | -8,16% | 573,00 |
| 02.04.2025 | 14,20 | 14,80 | 14,20 | 14,70 | 8,09% | 378,00 |
| 01.04.2025 | 14,60 | 14,60 | 13,60 | 13,60 | -17,58% | 665,00 |
| 31.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 4,76% | 123,00 |
| 28.03.2025 | 16,05 | 16,25 | 15,65 | 15,75 | -0,94% | - |
| 27.03.2025 | 16,20 | 16,20 | 15,90 | 15,90 | -1,85% | 400,00 |
| 26.03.2025 | 16,30 | 16,30 | 16,20 | 16,20 | -2,70% | 383,00 |
| 25.03.2025 | 17,25 | 17,25 | 16,45 | 16,65 | -3,20% | - |
| 24.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,47% | 2,00 |
| 21.03.2025 | 16,85 | 17,30 | 16,65 | 16,95 | 0,00% | - |
| 20.03.2025 | 16,85 | 17,60 | 16,70 | 16,95 | 1,19% | - |
| 19.03.2025 | 16,95 | 17,20 | 16,55 | 16,75 | -4,29% | - |
| 18.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | 171,00 |
| 17.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | 3,00 |
| 14.03.2025 | 17,40 | 17,40 | 16,00 | 17,10 | -2,01% | 1.995,00 |
| 13.03.2025 | 17,05 | 18,05 | 17,05 | 17,45 | 2,05% | - |
| 12.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,88% | 222,00 |
| 11.03.2025 | 16,15 | 16,95 | 15,55 | 16,95 | 3,35% | - |
| 10.03.2025 | 17,00 | 17,00 | 16,30 | 16,40 | -6,29% | 200,00 |
| 07.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,85% | 55,00 |
| 06.03.2025 | 17,95 | 18,15 | 17,35 | 17,65 | 0,28% | - |
| 05.03.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | 1,00 |
| 04.03.2025 | 18,10 | 18,40 | 17,80 | 17,80 | -1,93% | 640,00 |
| 03.03.2025 | 19,80 | 19,85 | 18,10 | 18,15 | -7,40% | - |
| 28.02.2025 | 19,30 | 19,60 | 19,30 | 19,60 | -2,00% | 44,00 |
| 27.02.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,76% | 25,00 |
| 26.02.2025 | 19,90 | 20,30 | 19,55 | 19,85 | 0,00% | - |
| 25.02.2025 | 20,90 | 20,90 | 19,50 | 19,85 | -2,22% | - |
| 24.02.2025 | 20,90 | 21,10 | 20,10 | 20,30 | -3,33% | - |
| 21.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,48% | 97,00 |
| 20.02.2025 | 19,75 | 20,90 | 19,65 | 20,90 | 5,82% | - |
| 19.02.2025 | 19,55 | 19,90 | 19,15 | 19,75 | -1,25% | - |
| 18.02.2025 | 20,00 | 20,40 | 20,00 | 20,00 | -0,99% | 2.242,00 |
| 17.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,49% | 3,00 |
| 14.02.2025 | 20,30 | 20,50 | 19,70 | 20,30 | 2,53% | - |
| 13.02.2025 | 19,90 | 19,90 | 19,80 | 19,80 | -5,26% | 950,00 |
| 12.02.2025 | 20,70 | 21,10 | 20,20 | 20,90 | -0,48% | - |
| 11.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -4,11% | 9,00 |
| 10.02.2025 | 22,30 | 22,50 | 21,70 | 21,90 | -2,67% | - |
| 07.02.2025 | 23,10 | 23,40 | 22,50 | 22,50 | -3,43% | - |
| 06.02.2025 | 24,10 | 24,50 | 23,10 | 23,30 | -3,32% | - |
| 05.02.2025 | 23,10 | 24,50 | 23,10 | 24,10 | 3,43% | - |
| 04.02.2025 | 22,90 | 23,80 | 22,60 | 23,30 | 0,87% | - |
| 03.02.2025 | 23,40 | 23,50 | 22,80 | 23,10 | -2,53% | - |
| 31.01.2025 | 23,00 | 23,90 | 22,80 | 23,70 | 4,41% | - |
| 30.01.2025 | 23,00 | 23,70 | 22,50 | 22,70 | -1,73% | - |
| 29.01.2025 | 22,90 | 23,70 | 22,50 | 23,10 | 0,00% | - |
| 28.01.2025 | 22,70 | 23,10 | 22,30 | 23,10 | 2,67% | - |
| 27.01.2025 | 22,50 | 23,50 | 21,90 | 22,50 | -0,88% | - |
| 24.01.2025 | 22,50 | 23,10 | 21,90 | 22,70 | 0,89% | - |
| 23.01.2025 | 22,20 | 22,50 | 21,90 | 22,50 | 1,81% | - |
| 22.01.2025 | 22,30 | 22,70 | 22,10 | 22,10 | -0,90% | - |
| 21.01.2025 | 21,30 | 22,30 | 21,30 | 22,30 | 4,21% | - |
| 20.01.2025 | 21,50 | 21,50 | 21,30 | 21,40 | -0,47% | - |
| 17.01.2025 | 22,10 | 22,50 | 21,50 | 21,50 | -3,15% | - |
| 16.01.2025 | 22,80 | 22,80 | 22,20 | 22,20 | -0,89% | 400,00 |
| 15.01.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 1,82% | 138,00 |
| 14.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,22% | 46,00 |
| 13.01.2025 | 23,50 | 23,70 | 21,90 | 22,50 | -5,46% | - |
| 10.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,24% | 40,00 |
| 09.01.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -3,60% | - |
| 08.01.2025 | 24,80 | 25,00 | 24,80 | 25,00 | 2,04% | 200,00 |
| 07.01.2025 | 24,70 | 25,10 | 24,30 | 24,50 | -4,30% | - |
| 06.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | 80,00 |
| 03.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | 80,00 |
| 02.01.2025 | 24,80 | 24,80 | 24,60 | 24,60 | 1,23% | 310,00 |
| 30.12.2024 | 24,10 | 25,20 | 24,00 | 24,30 | 0,41% | - |
| 27.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,41% | 200,00 |
| 23.12.2024 | 24,60 | 25,10 | 24,10 | 24,30 | -3,57% | - |
| 20.12.2024 | 24,60 | 25,20 | 24,60 | 25,20 | 5,00% | 300,00 |
| 19.12.2024 | 24,80 | 25,00 | 24,00 | 24,00 | -6,98% | 570,00 |
| 18.12.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 1,98% | 1.200,00 |
| 17.12.2024 | 24,70 | 25,50 | 24,60 | 25,30 | 4,55% | - |
| 16.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -3,97% | 2,00 |
| 13.12.2024 | 24,80 | 25,20 | 24,80 | 25,20 | -1,56% | 500,00 |
| 12.12.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,92% | 200,00 |
| 11.12.2024 | 26,40 | 26,90 | 25,70 | 26,10 | -0,76% | - |
| 10.12.2024 | 26,20 | 26,90 | 25,90 | 26,30 | -0,38% | - |
| 09.12.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | 111,00 |
| 06.12.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 4,80% | 40,00 |
| 05.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | 40,00 |
| 04.12.2024 | 25,60 | 25,80 | 25,60 | 25,60 | 1,59% | 449,00 |
| 03.12.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -3,45% | 100,00 |
| 02.12.2024 | 25,90 | 26,50 | 25,90 | 26,10 | 0,77% | - |
| 29.11.2024 | 25,50 | 26,10 | 25,50 | 25,90 | 1,17% | - |
| 28.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,39% | - |
| 27.11.2024 | 25,60 | 25,70 | 24,90 | 25,70 | 0,00% | - |
| 26.11.2024 | 25,30 | 26,10 | 24,80 | 25,70 | 1,98% | - |
| 25.11.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | 91,00 |
| 22.11.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 1,18% | 11,00 |
| 21.11.2024 | 24,20 | 25,70 | 23,90 | 25,50 | 4,94% | - |
| 20.11.2024 | 24,50 | 24,70 | 24,10 | 24,30 | 0,00% | - |
| 19.11.2024 | 24,70 | 25,10 | 24,30 | 24,30 | -2,80% | - |
| 18.11.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -4,58% | 1,00 |
| 15.11.2024 | 28,00 | 28,00 | 26,20 | 26,20 | -6,76% | 17,00 |
| 14.11.2024 | 28,80 | 29,00 | 27,90 | 28,10 | -2,77% | - |
| 13.11.2024 | 29,10 | 30,00 | 28,70 | 28,90 | -0,69% | - |
| 12.11.2024 | 30,00 | 30,20 | 29,10 | 29,10 | -3,32% | - |
| 11.11.2024 | 29,20 | 30,70 | 29,20 | 30,10 | 7,50% | - |