28,030€
2,56%
Echtzeit-Aktienkurs Ideaya Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Ideaya Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 27,64 | 27,64 | 27,64 | 27,64 | 1,51% | 18,00 |
| 05.11.2026 | 28,25 | 28,25 | 27,23 | 27,23 | -4,79% | 328,00 |
| 04.11.2026 | 27,92 | 28,67 | 27,91 | 28,60 | 2,09% | - |
| 03.11.2026 | 28,13 | 29,09 | 27,90 | 28,02 | 0,02% | - |
| 02.11.2026 | 28,01 | 28,01 | 28,01 | 28,01 | -2,74% | 70,00 |
| 30.10.2026 | 29,34 | 29,34 | 28,80 | 28,80 | -5,97% | 175,00 |
| 29.10.2026 | 30,47 | 30,83 | 30,47 | 30,63 | 0,16% | 281,00 |
| 28.10.2026 | 30,00 | 30,82 | 30,00 | 30,58 | 2,21% | 68,00 |
| 27.10.2026 | 30,20 | 30,20 | 29,90 | 29,92 | 1,42% | 88,00 |
| 26.10.2026 | 31,42 | 31,42 | 29,42 | 29,50 | -4,50% | 180,00 |
| 23.10.2026 | 32,13 | 32,49 | 30,85 | 30,89 | -3,01% | - |
| 22.10.2026 | 31,98 | 32,17 | 31,85 | 31,85 | 0,66% | 832,00 |
| 21.10.2026 | 31,52 | 32,17 | 31,18 | 31,64 | 0,22% | - |
| 20.10.2026 | 30,13 | 31,70 | 30,06 | 31,57 | 5,44% | - |
| 19.10.2026 | 29,93 | 29,94 | 29,93 | 29,94 | 2,08% | 400,00 |
| 16.10.2026 | 29,84 | 30,45 | 29,33 | 29,33 | -4,06% | 144,00 |
| 15.10.2026 | 30,57 | 30,57 | 30,57 | 30,57 | -0,13% | 4,00 |
| 14.10.2026 | 30,93 | 31,63 | 30,61 | 30,61 | -1,26% | 439,00 |
| 13.10.2026 | 32,87 | 32,87 | 31,00 | 31,00 | -4,97% | 64,00 |
| 12.10.2026 | 32,68 | 32,68 | 32,62 | 32,62 | 1,29% | 79,00 |
| 09.10.2026 | 32,15 | 32,77 | 32,12 | 32,21 | 2,96% | - |
| 08.10.2026 | 31,27 | 31,28 | 31,27 | 31,28 | -2,43% | 185,00 |
| 07.10.2026 | 32,06 | 32,06 | 32,06 | 32,06 | -0,48% | 150,00 |
| 06.10.2026 | 33,98 | 34,09 | 32,15 | 32,22 | -4,29% | - |
| 05.10.2026 | 33,66 | 33,66 | 33,66 | 33,66 | -0,82% | 23,00 |
| 02.10.2026 | 33,94 | 33,94 | 33,94 | 33,94 | -1,05% | 28,00 |
| 01.10.2026 | 33,69 | 34,56 | 33,69 | 34,30 | 0,20% | 711,00 |
| 30.09.2026 | 33,50 | 34,75 | 33,21 | 34,23 | 3,63% | - |
| 29.09.2026 | 33,03 | 33,03 | 33,03 | 33,03 | -1,75% | 5,00 |
| 28.09.2026 | 32,13 | 34,02 | 31,81 | 33,62 | 4,14% | - |
| 25.09.2026 | 32,35 | 32,43 | 31,92 | 32,29 | 0,12% | - |
| 24.09.2026 | 32,83 | 33,26 | 31,31 | 32,25 | -0,91% | - |
| 23.09.2026 | 34,79 | 35,24 | 32,53 | 32,54 | -6,01% | - |
| 22.09.2026 | 33,83 | 34,62 | 33,83 | 34,62 | 2,46% | 235,00 |
| 21.09.2026 | 33,79 | 33,79 | 33,79 | 33,79 | -0,21% | 18,00 |
| 18.09.2026 | 33,37 | 33,86 | 33,37 | 33,86 | -0,32% | 15,00 |
| 17.09.2026 | 33,11 | 34,34 | 32,66 | 33,97 | 4,85% | - |
| 16.09.2026 | 32,33 | 32,96 | 32,33 | 32,40 | 0,81% | 104,00 |
| 15.09.2026 | 33,13 | 33,13 | 32,14 | 32,14 | -2,24% | 146,00 |
| 14.09.2026 | 32,49 | 33,40 | 32,11 | 32,88 | 0,77% | - |
| 11.09.2026 | 32,39 | 32,80 | 32,07 | 32,63 | 0,79% | - |
| 10.09.2026 | 33,09 | 33,40 | 32,31 | 32,37 | -1,55% | - |
| 09.09.2026 | 33,22 | 33,22 | 32,88 | 32,88 | -1,79% | 67,00 |
| 08.09.2026 | 34,03 | 34,49 | 33,23 | 33,48 | -1,73% | - |
| 07.09.2026 | 34,18 | 34,20 | 34,02 | 34,07 | -0,54% | - |
| 04.09.2026 | 34,37 | 34,63 | 34,08 | 34,26 | -0,22% | - |
| 03.09.2026 | 34,70 | 35,02 | 34,05 | 34,33 | -1,04% | - |
| 02.09.2026 | 34,49 | 35,66 | 34,13 | 34,69 | 1,94% | - |
| 01.09.2026 | 34,03 | 34,03 | 34,03 | 34,03 | -1,58% | 59,00 |
| 31.08.2026 | 34,53 | 35,86 | 34,12 | 34,58 | -1,94% | - |
| 28.08.2026 | 35,26 | 35,26 | 35,26 | 35,26 | -1,54% | 15,00 |
| 27.08.2026 | 35,73 | 36,05 | 35,14 | 35,81 | 1,33% | - |
| 26.08.2026 | 36,80 | 37,10 | 35,34 | 35,34 | -3,15% | 500,00 |
| 25.08.2026 | 34,37 | 36,49 | 34,35 | 36,49 | 9,09% | - |
| 24.08.2026 | 33,45 | 33,45 | 33,45 | 33,45 | -1,18% | 100,00 |
| 21.08.2026 | 33,85 | 33,85 | 33,85 | 33,85 | 2,89% | 800,00 |
| 20.08.2026 | 32,32 | 32,90 | 32,32 | 32,90 | -2,86% | 7,00 |
| 19.08.2026 | 33,87 | 33,87 | 33,87 | 33,87 | 6,51% | 60,00 |
| 18.08.2026 | 31,23 | 31,80 | 31,23 | 31,80 | 0,76% | 86,00 |
| 17.08.2026 | 31,56 | 31,56 | 31,56 | 31,56 | 0,86% | 4,00 |
| 14.08.2026 | 31,29 | 31,29 | 31,29 | 31,29 | -3,13% | 70,00 |
| 13.08.2026 | 31,82 | 32,30 | 31,82 | 32,30 | 0,94% | 66,00 |
| 12.08.2026 | 31,93 | 32,23 | 31,56 | 32,00 | -0,61% | - |
| 11.08.2026 | 31,82 | 32,39 | 31,36 | 32,20 | 0,61% | - |
| 10.08.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 2,96% | 275,00 |
| 07.08.2026 | 31,08 | 31,08 | 31,08 | 31,08 | 0,13% | 1,00 |
| 06.08.2026 | 31,62 | 31,62 | 31,04 | 31,04 | -0,66% | 29,00 |
| 05.08.2026 | 31,42 | 32,00 | 31,01 | 31,25 | -0,37% | - |
| 04.08.2026 | 30,86 | 31,82 | 30,56 | 31,36 | 2,99% | - |
| 03.08.2026 | 30,45 | 30,45 | 30,45 | 30,45 | -1,02% | 100,00 |
| 31.07.2026 | 31,80 | 32,13 | 30,61 | 30,77 | -2,33% | - |
| 30.07.2026 | 31,49 | 31,50 | 31,00 | 31,50 | 1,51% | 506,00 |
| 29.07.2026 | 31,69 | 32,05 | 31,02 | 31,03 | -0,29% | - |
| 28.07.2026 | 31,25 | 31,25 | 31,12 | 31,12 | -1,27% | 115,00 |
| 27.07.2026 | 32,15 | 32,15 | 31,50 | 31,52 | -0,76% | 518,00 |
| 24.07.2026 | 31,63 | 32,76 | 31,63 | 31,76 | -0,44% | 207,00 |
| 23.07.2026 | 31,70 | 31,90 | 31,70 | 31,90 | 2,84% | 450,00 |
| 22.07.2026 | 31,02 | 31,02 | 31,02 | 31,02 | -1,63% | 10,00 |
| 21.07.2026 | 31,16 | 31,69 | 30,85 | 31,54 | 0,85% | - |
| 20.07.2026 | 31,27 | 31,27 | 31,27 | 31,27 | -1,48% | 3,00 |
| 17.07.2026 | 30,90 | 31,74 | 30,90 | 31,74 | 1,39% | 71,00 |
| 16.07.2026 | 32,06 | 32,42 | 31,00 | 31,31 | -3,29% | - |
| 15.07.2026 | 32,37 | 32,37 | 32,37 | 32,37 | 3,15% | 4,00 |
| 14.07.2026 | 31,38 | 31,38 | 31,38 | 31,38 | -1,26% | 35,00 |
| 13.07.2026 | 32,32 | 32,80 | 31,07 | 31,78 | 1,21% | - |
| 10.07.2026 | 32,30 | 32,94 | 31,40 | 31,40 | -5,06% | 297,00 |
| 09.07.2026 | 33,31 | 33,63 | 32,91 | 33,08 | 0,38% | - |
| 08.07.2026 | 35,77 | 35,77 | 32,95 | 32,95 | -5,26% | 395,00 |
| 07.07.2026 | 34,47 | 35,05 | 34,47 | 34,78 | 1,37% | 290,00 |
| 06.07.2026 | 33,21 | 34,31 | 33,21 | 34,31 | 4,27% | 150,00 |
| 03.07.2026 | 32,95 | 32,98 | 32,81 | 32,91 | 0,00% | - |
| 02.07.2026 | 31,77 | 32,91 | 31,36 | 32,91 | 2,89% | - |
| 01.07.2026 | 32,85 | 32,85 | 31,98 | 31,98 | -2,14% | 10,00 |
| 30.06.2026 | 32,68 | 32,68 | 32,68 | 32,68 | 2,64% | 15,00 |
| 29.06.2026 | 31,84 | 31,84 | 31,84 | 31,84 | 1,11% | 25,00 |
| 26.06.2026 | 31,49 | 31,49 | 31,49 | 31,49 | -2,39% | 80,00 |
| 25.06.2026 | 32,28 | 33,27 | 32,26 | 32,26 | -0,25% | 53,00 |
| 24.06.2026 | 30,38 | 32,70 | 29,99 | 32,34 | 4,32% | 610,00 |
| 23.06.2026 | 30,02 | 31,00 | 29,49 | 31,00 | 3,23% | 145,00 |
| 22.06.2026 | 26,95 | 30,03 | 26,95 | 30,03 | 11,55% | 364,00 |