32,610€
-1,03%
Echtzeit-Aktienkurs IDEAYA Biosciences
Bid:
Ask:
Aktienkurse zur IDEAYA Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.06.2026 | 27,45 | 27,47 | 26,92 | 26,92 | -0,68% | 15,00 |
| 18.06.2026 | 27,27 | 28,08 | 26,74 | 27,11 | 0,84% | - |
| 17.06.2026 | 26,50 | 26,88 | 26,50 | 26,88 | 3,42% | 427,00 |
| 16.06.2026 | 25,87 | 26,50 | 25,87 | 25,99 | 1,88% | 1.529,00 |
| 15.06.2026 | 25,45 | 25,51 | 25,45 | 25,51 | 1,39% | 115,00 |
| 12.06.2026 | 25,16 | 25,16 | 25,16 | 25,16 | -0,98% | 200,00 |
| 11.06.2026 | 23,75 | 25,41 | 23,75 | 25,41 | 5,83% | 60,00 |
| 10.06.2026 | 24,21 | 24,21 | 23,87 | 24,01 | -4,65% | 300,00 |
| 09.06.2026 | 24,53 | 25,52 | 24,53 | 25,18 | -3,49% | 224,00 |
| 08.06.2026 | 24,74 | 26,09 | 24,74 | 26,09 | 4,99% | 165,00 |
| 05.06.2026 | 25,15 | 25,49 | 24,71 | 24,85 | -1,55% | - |
| 04.06.2026 | 25,24 | 25,24 | 25,24 | 25,24 | 3,44% | 50,00 |
| 03.06.2026 | 24,43 | 24,43 | 24,40 | 24,40 | -0,29% | 195,00 |
| 02.06.2026 | 24,47 | 24,47 | 24,47 | 24,47 | -4,71% | 90,00 |
| 01.06.2026 | 25,68 | 25,68 | 25,68 | 25,68 | 1,36% | 75,00 |
| 29.05.2026 | 25,22 | 25,58 | 24,96 | 25,34 | 1,26% | - |
| 28.05.2026 | 25,02 | 25,02 | 25,02 | 25,02 | -0,91% | 144,00 |
| 27.05.2026 | 25,25 | 25,70 | 25,17 | 25,25 | 0,94% | - |
| 26.05.2026 | 25,16 | 25,43 | 24,76 | 25,02 | -0,79% | - |
| 25.05.2026 | 25,20 | 25,26 | 25,19 | 25,22 | 0,58% | - |
| 22.05.2026 | 25,10 | 25,10 | 25,07 | 25,07 | -1,38% | 21,00 |
| 21.05.2026 | 25,49 | 25,88 | 25,02 | 25,42 | -0,78% | - |
| 20.05.2026 | 25,56 | 25,62 | 25,56 | 25,62 | 3,81% | 2,00 |
| 19.05.2026 | 24,68 | 24,68 | 24,68 | 24,68 | 0,94% | 8,00 |
| 18.05.2026 | 24,34 | 24,45 | 24,34 | 24,45 | 2,39% | 258,00 |
| 15.05.2026 | 24,94 | 24,94 | 23,88 | 23,88 | -3,12% | 55,00 |
| 14.05.2026 | 24,65 | 24,65 | 24,65 | 24,65 | 2,24% | 300,00 |
| 13.05.2026 | 24,11 | 24,11 | 24,11 | 24,11 | 2,12% | 200,00 |
| 12.05.2026 | 23,61 | 23,61 | 23,61 | 23,61 | -3,44% | 9,00 |
| 11.05.2026 | 24,96 | 24,96 | 24,45 | 24,45 | 1,94% | 203,00 |
| 08.05.2026 | 24,08 | 24,33 | 23,87 | 23,99 | -1,54% | - |
| 07.05.2026 | 24,36 | 24,36 | 24,36 | 24,36 | 0,41% | 21,00 |
| 06.05.2026 | 24,40 | 24,40 | 24,26 | 24,26 | -0,57% | 105,00 |
| 05.05.2026 | 24,44 | 24,44 | 24,40 | 24,40 | -2,28% | 200,00 |
| 04.05.2026 | 24,32 | 24,97 | 24,22 | 24,97 | 0,28% | 162,00 |
| 30.04.2026 | 23,65 | 24,90 | 23,65 | 24,90 | 0,73% | 99,00 |
| 29.04.2026 | 24,72 | 24,72 | 24,72 | 24,72 | -1,87% | 30,00 |
| 28.04.2026 | 24,96 | 25,27 | 24,91 | 25,19 | -0,12% | 214,00 |
| 27.04.2026 | 25,88 | 25,91 | 25,22 | 25,22 | -4,47% | 115,00 |
| 24.04.2026 | 26,44 | 26,44 | 26,40 | 26,40 | -1,71% | 480,00 |
| 23.04.2026 | 26,87 | 26,87 | 26,86 | 26,86 | -0,70% | 60,00 |
| 22.04.2026 | 27,22 | 27,54 | 26,71 | 27,05 | -1,17% | - |
| 21.04.2026 | 28,30 | 29,03 | 27,37 | 27,37 | -5,43% | 14,00 |
| 20.04.2026 | 28,38 | 28,94 | 28,38 | 28,94 | 1,44% | 23,00 |
| 17.04.2026 | 28,61 | 28,61 | 28,53 | 28,53 | 4,99% | 1.108,00 |
| 16.04.2026 | 27,29 | 27,80 | 27,17 | 27,18 | 0,69% | - |
| 15.04.2026 | 27,45 | 27,46 | 26,92 | 26,99 | -2,81% | 208,00 |
| 14.04.2026 | 27,43 | 28,08 | 26,29 | 27,77 | -0,96% | 5.467,00 |
| 13.04.2026 | 31,80 | 36,70 | 27,55 | 28,04 | 6,41% | 12.559,00 |
| 10.04.2026 | 26,35 | 26,35 | 26,35 | 26,35 | -0,49% | 40,00 |
| 09.04.2026 | 26,92 | 26,92 | 26,48 | 26,48 | 1,61% | 76,00 |
| 08.04.2026 | 27,65 | 27,65 | 26,00 | 26,06 | -1,14% | 253,00 |
| 07.04.2026 | 26,70 | 26,70 | 26,36 | 26,36 | -5,86% | 55,00 |
| 02.04.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -3,45% | 15,00 |
| 01.04.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 385,00 |
| 31.03.2026 | 27,40 | 29,00 | 27,40 | 29,00 | 8,21% | 202,00 |
| 30.03.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | 787,00 |
| 27.03.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | 50,00 |
| 26.03.2026 | 27,40 | 28,00 | 27,00 | 28,00 | 5,66% | 245,00 |
| 25.03.2026 | 26,50 | 26,50 | 26,30 | 26,50 | 1,15% | - |
| 24.03.2026 | 27,00 | 27,00 | 25,60 | 26,20 | -5,76% | 357,00 |
| 23.03.2026 | 28,00 | 28,60 | 26,40 | 27,80 | -1,07% | 3.291,00 |
| 20.03.2026 | 28,20 | 29,10 | 27,80 | 28,10 | -3,44% | - |
| 19.03.2026 | 29,10 | 29,10 | 28,90 | 29,10 | 0,34% | - |
| 18.03.2026 | 29,40 | 29,40 | 29,00 | 29,00 | -3,33% | 500,00 |
| 17.03.2026 | 30,20 | 30,60 | 30,00 | 30,00 | -1,32% | 172,00 |
| 16.03.2026 | 29,00 | 30,40 | 29,00 | 30,40 | 6,29% | 616,00 |
| 13.03.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | 340,00 |
| 12.03.2026 | 29,60 | 29,60 | 28,40 | 28,40 | -3,73% | 110,00 |
| 11.03.2026 | 29,70 | 30,00 | 29,10 | 29,50 | -1,67% | - |
| 10.03.2026 | 30,80 | 30,80 | 30,00 | 30,00 | -0,66% | 1.060,00 |
| 09.03.2026 | 28,60 | 30,20 | 28,20 | 30,20 | 5,96% | 1.007,00 |
| 06.03.2026 | 28,40 | 28,90 | 27,70 | 28,50 | -0,35% | - |
| 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 |