24,100€
-1,39%
Echtzeit-Aktienkurs IDEAYA Biosciences
Bid:
Ask:
Aktienkurse zur IDEAYA Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 24,75 | 24,93 | 23,88 | 24,60 | -0,40% | 1.134,00 |
| 04.05.2026 | 24,11 | 24,91 | 23,82 | 24,70 | -0,10% | - |
| 30.04.2026 | 23,91 | 24,88 | 23,87 | 24,73 | 2,96% | 8.360,00 |
| 29.04.2026 | 24,88 | 25,11 | 23,97 | 24,02 | -3,15% | 400,00 |
| 28.04.2026 | 25,20 | 25,78 | 24,71 | 24,80 | -1,43% | 160,00 |
| 27.04.2026 | 26,14 | 26,65 | 25,04 | 25,16 | -3,97% | 3.245,00 |
| 24.04.2026 | 26,25 | 26,64 | 25,58 | 26,20 | -0,30% | 2.400,00 |
| 23.04.2026 | 27,04 | 27,41 | 25,78 | 26,28 | -2,88% | 2.184,00 |
| 22.04.2026 | 27,24 | 27,54 | 26,70 | 27,06 | -0,28% | 892,00 |
| 21.04.2026 | 28,56 | 28,75 | 26,65 | 27,13 | -4,71% | 990,00 |
| 20.04.2026 | 28,56 | 28,90 | 28,35 | 28,47 | -1,16% | 205,00 |
| 17.04.2026 | 27,66 | 29,36 | 27,34 | 28,81 | 4,38% | 595,00 |
| 16.04.2026 | 27,30 | 27,80 | 27,16 | 27,60 | 1,27% | 800,00 |
| 15.04.2026 | 27,17 | 27,85 | 26,33 | 27,25 | -0,33% | 322,00 |
| 14.04.2026 | 27,67 | 28,57 | 26,11 | 27,34 | -2,01% | 714,00 |
| 13.04.2026 | 31,31 | 37,18 | 26,67 | 27,90 | -7,59% | 2.150,00 |
| 10.04.2026 | 26,49 | 32,18 | 25,76 | 30,19 | 13,69% | - |
| 09.04.2026 | 26,55 | 26,94 | 26,20 | 26,56 | -0,06% | 65,00 |
| 08.04.2026 | 27,19 | 27,84 | 25,85 | 26,57 | -0,32% | 3.465,00 |
| 07.04.2026 | 28,04 | 28,59 | 26,25 | 26,66 | -6,14% | 5,00 |
| 02.04.2026 | 27,60 | 29,00 | 27,60 | 28,40 | 1,43% | - |
| 01.04.2026 | 29,00 | 29,50 | 28,00 | 28,00 | -3,11% | - |
| 31.03.2026 | 27,60 | 29,20 | 27,40 | 28,90 | 5,47% | - |
| 30.03.2026 | 26,50 | 27,60 | 26,30 | 27,40 | 3,79% | 2.972,00 |
| 27.03.2026 | 28,00 | 28,00 | 26,30 | 26,40 | -5,04% | 60,00 |
| 26.03.2026 | 27,20 | 28,10 | 26,50 | 27,80 | 2,21% | - |
| 25.03.2026 | 26,40 | 27,50 | 26,30 | 27,20 | 3,82% | 7.041,00 |
| 24.03.2026 | 27,50 | 27,50 | 25,50 | 26,20 | -3,68% | 2.780,00 |
| 23.03.2026 | 28,10 | 28,80 | 25,90 | 27,20 | -3,89% | 2.948,00 |
| 20.03.2026 | 28,20 | 29,40 | 27,80 | 28,30 | 0,35% | - |
| 19.03.2026 | 29,00 | 29,20 | 28,00 | 28,20 | -2,76% | - |
| 18.03.2026 | 29,90 | 30,20 | 28,80 | 29,00 | -2,68% | 5.390,00 |
| 17.03.2026 | 30,20 | 30,60 | 29,60 | 29,80 | -1,32% | - |
| 16.03.2026 | 29,00 | 30,90 | 28,90 | 30,20 | 4,14% | - |
| 13.03.2026 | 28,70 | 29,40 | 28,00 | 29,00 | 1,75% | 90,00 |
| 12.03.2026 | 29,50 | 29,50 | 28,30 | 28,50 | -3,06% | - |
| 11.03.2026 | 29,60 | 30,40 | 29,10 | 29,40 | -2,00% | 231,00 |
| 10.03.2026 | 30,20 | 31,10 | 29,20 | 30,00 | -0,66% | 178,00 |
| 09.03.2026 | 28,20 | 30,40 | 28,20 | 30,20 | 5,59% | 410,00 |
| 06.03.2026 | 28,50 | 28,90 | 27,60 | 28,60 | 0,70% | - |
| 05.03.2026 | 29,60 | 30,20 | 28,40 | 28,40 | -4,70% | 180,00 |
| 04.03.2026 | 29,20 | 30,10 | 29,20 | 29,80 | 0,68% | - |
| 03.03.2026 | 28,80 | 30,80 | 28,60 | 29,60 | 4,96% | 350,00 |
| 02.03.2026 | 27,10 | 28,80 | 26,60 | 28,20 | 3,68% | 84,00 |
| 27.02.2026 | 26,90 | 27,40 | 26,70 | 27,20 | 0,74% | 50,00 |
| 26.02.2026 | 26,80 | 27,40 | 26,20 | 27,00 | 0,37% | 600,00 |
| 25.02.2026 | 27,00 | 28,00 | 26,80 | 26,90 | -1,47% | 75,00 |
| 24.02.2026 | 27,20 | 27,80 | 27,00 | 27,30 | 0,00% | - |
| 23.02.2026 | 27,00 | 28,10 | 26,60 | 27,30 | 0,74% | - |
| 20.02.2026 | 28,20 | 28,20 | 26,80 | 27,10 | -2,87% | - |
| 19.02.2026 | 26,00 | 28,10 | 26,00 | 27,90 | 6,08% | - |
| 18.02.2026 | 25,80 | 26,40 | 25,80 | 26,30 | 1,54% | - |
| 17.02.2026 | 25,60 | 26,50 | 25,20 | 25,90 | 1,17% | - |
| 16.02.2026 | 25,40 | 25,60 | 25,40 | 25,60 | 0,39% | - |
| 13.02.2026 | 26,50 | 26,80 | 25,00 | 25,50 | -3,77% | 810,00 |
| 12.02.2026 | 26,80 | 27,30 | 25,90 | 26,50 | -1,49% | - |
| 11.02.2026 | 27,80 | 28,60 | 26,20 | 26,90 | -3,58% | 965,00 |
| 10.02.2026 | 27,40 | 28,10 | 27,00 | 27,90 | 2,95% | - |
| 09.02.2026 | 27,00 | 27,80 | 26,70 | 27,10 | -0,37% | - |
| 06.02.2026 | 27,00 | 28,00 | 26,80 | 27,20 | 1,12% | - |
| 05.02.2026 | 28,00 | 28,70 | 26,70 | 26,90 | -4,61% | - |
| 04.02.2026 | 28,70 | 30,10 | 27,80 | 28,20 | -2,42% | - |
| 03.02.2026 | 28,80 | 29,40 | 28,40 | 28,90 | 0,35% | - |
| 02.02.2026 | 27,00 | 29,20 | 26,90 | 28,80 | 6,27% | 280,00 |
| 30.01.2026 | 27,50 | 27,60 | 26,60 | 27,10 | -1,45% | 522,00 |
| 29.01.2026 | 28,20 | 28,40 | 27,20 | 27,50 | -2,14% | 1.275,00 |
| 28.01.2026 | 29,00 | 29,30 | 28,00 | 28,10 | -2,77% | 2.002,00 |
| 27.01.2026 | 28,80 | 29,70 | 28,70 | 28,90 | -0,69% | - |
| 26.01.2026 | 29,30 | 29,50 | 28,70 | 29,10 | -1,36% | 180,00 |
| 23.01.2026 | 30,60 | 30,80 | 28,90 | 29,50 | -3,91% | 1.224,00 |
| 22.01.2026 | 31,00 | 31,30 | 30,50 | 30,70 | -0,65% | 220,00 |
| 21.01.2026 | 30,40 | 31,10 | 30,30 | 30,90 | 1,64% | - |
| 20.01.2026 | 30,30 | 31,00 | 29,60 | 30,40 | 0,00% | 1.450,00 |
| 19.01.2026 | 30,40 | 30,80 | 30,40 | 30,40 | -1,94% | - |
| 16.01.2026 | 31,10 | 31,80 | 30,70 | 31,00 | -0,32% | - |
| 15.01.2026 | 31,80 | 32,40 | 30,60 | 31,10 | -2,51% | 200,00 |
| 14.01.2026 | 29,80 | 32,50 | 29,80 | 31,90 | 5,98% | - |
| 13.01.2026 | 31,40 | 32,30 | 29,90 | 30,10 | -4,44% | 391,00 |
| 12.01.2026 | 32,10 | 32,50 | 30,70 | 31,50 | -1,87% | 18,00 |
| 09.01.2026 | 31,00 | 32,70 | 31,00 | 32,10 | 2,56% | - |
| 08.01.2026 | 32,30 | 32,80 | 30,80 | 31,30 | -3,40% | 180,00 |
| 07.01.2026 | 31,00 | 33,60 | 31,00 | 32,40 | 4,18% | 1.678,00 |
| 06.01.2026 | 29,60 | 31,60 | 29,60 | 31,10 | 4,36% | - |
| 05.01.2026 | 28,80 | 29,80 | 27,80 | 29,80 | 3,11% | 2.179,00 |
| 02.01.2026 | 29,60 | 30,00 | 28,40 | 28,90 | -1,37% | 2.582,00 |
| 30.12.2025 | 29,40 | 29,50 | 29,10 | 29,30 | -0,68% | - |
| 29.12.2025 | 29,90 | 30,40 | 29,30 | 29,50 | -1,67% | - |
| 23.12.2025 | 30,70 | 31,20 | 29,90 | 30,00 | -0,33% | - |
| 22.12.2025 | 28,40 | 30,30 | 28,40 | 30,10 | 4,88% | - |
| 19.12.2025 | 28,30 | 29,50 | 28,30 | 28,70 | 1,06% | 5.000,00 |
| 18.12.2025 | 28,70 | 29,40 | 28,20 | 28,40 | -1,05% | 25,00 |
| 17.12.2025 | 28,80 | 29,20 | 28,50 | 28,70 | -0,35% | - |
| 16.12.2025 | 28,40 | 29,00 | 27,70 | 28,80 | 1,41% | 1.755,00 |
| 15.12.2025 | 28,70 | 29,40 | 28,10 | 28,40 | -1,73% | 54,00 |
| 12.12.2025 | 28,40 | 29,20 | 28,40 | 28,90 | 0,70% | 900,00 |
| 11.12.2025 | 28,40 | 29,30 | 28,30 | 28,70 | 0,00% | 1.050,00 |
| 10.12.2025 | 29,30 | 29,60 | 28,40 | 28,70 | -2,38% | 270,00 |
| 09.12.2025 | 30,20 | 30,60 | 29,20 | 29,40 | -2,97% | 689,00 |
| 08.12.2025 | 30,60 | 31,90 | 30,30 | 30,30 | -1,62% | 60,00 |
| 05.12.2025 | 30,90 | 31,20 | 30,00 | 30,80 | -0,32% | 8.050,00 |