24,090€
-0,70%
Echtzeit-Aktienkurs IDEAYA Biosciences
Bid:
Ask:
Aktienkurse zur IDEAYA Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | -2,42% | 1.342,00 |
| 12.12.2025 | 28,60 | 29,10 | 28,60 | 28,90 | 0,35% | - |
| 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 |