21,500€
-2,71%
Echtzeit-Aktienkurs Ideaya Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Ideaya Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 22,10 | 22,70 | 21,50 | 21,50 | -2,71% | - |
| 16.01.2025 | 22,60 | 22,90 | 21,70 | 22,10 | -2,64% | - |
| 15.01.2025 | 22,10 | 23,40 | 22,10 | 22,70 | 2,71% | 200,00 |
| 14.01.2025 | 22,40 | 22,90 | 21,60 | 22,10 | -1,78% | - |
| 13.01.2025 | 23,50 | 23,90 | 21,90 | 22,50 | -4,26% | - |
| 10.01.2025 | 24,10 | 24,30 | 23,40 | 23,50 | -2,49% | 30,00 |
| 09.01.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 0,00% | - |
| 08.01.2025 | 24,60 | 24,90 | 24,10 | 24,10 | -1,63% | - |
| 07.01.2025 | 24,70 | 25,40 | 24,30 | 24,50 | -0,81% | - |
| 06.01.2025 | 25,30 | 26,10 | 24,70 | 24,70 | -1,59% | - |
| 03.01.2025 | 24,50 | 25,30 | 24,30 | 25,10 | 2,45% | 400,00 |
| 02.01.2025 | 24,20 | 25,40 | 24,20 | 24,50 | 2,51% | - |
| 30.12.2024 | 24,10 | 25,30 | 23,90 | 23,90 | 0,00% | - |
| 27.12.2024 | 24,90 | 25,10 | 23,90 | 23,90 | -1,65% | - |
| 23.12.2024 | 24,50 | 25,10 | 24,10 | 24,30 | -0,82% | - |
| 20.12.2024 | 24,00 | 25,30 | 23,60 | 24,50 | 2,08% | 200,00 |
| 19.12.2024 | 24,70 | 25,20 | 23,70 | 24,00 | -2,83% | - |
| 18.12.2024 | 25,10 | 25,90 | 24,30 | 24,70 | -1,59% | - |
| 17.12.2024 | 24,00 | 25,50 | 24,00 | 25,10 | 4,58% | - |
| 16.12.2024 | 24,00 | 24,90 | 23,90 | 24,00 | 0,00% | - |
| 13.12.2024 | 25,80 | 25,80 | 23,50 | 24,00 | -2,04% | - |
| 12.12.2024 | 26,00 | 26,00 | 24,30 | 24,50 | -7,20% | - |
| 11.12.2024 | 26,30 | 27,00 | 25,70 | 26,40 | 0,38% | - |
| 10.12.2024 | 26,30 | 27,40 | 25,90 | 26,30 | 0,00% | - |
| 09.12.2024 | 26,30 | 26,70 | 25,90 | 26,30 | 0,00% | - |
| 06.12.2024 | 24,90 | 26,50 | 24,90 | 26,30 | 5,62% | 20,00 |
| 05.12.2024 | 26,90 | 27,50 | 24,90 | 24,90 | -7,43% | - |
| 04.12.2024 | 25,30 | 27,30 | 25,10 | 26,90 | 6,32% | - |
| 03.12.2024 | 26,10 | 26,30 | 25,30 | 25,30 | -3,44% | - |
| 02.12.2024 | 25,90 | 26,50 | 25,70 | 26,20 | 1,16% | - |
| 29.11.2024 | 25,60 | 26,30 | 25,50 | 25,90 | 1,17% | - |
| 28.11.2024 | 25,60 | 25,70 | 25,60 | 25,60 | 0,00% | - |
| 27.11.2024 | 25,60 | 25,90 | 24,90 | 25,60 | 0,00% | - |
| 26.11.2024 | 25,30 | 26,10 | 24,80 | 25,60 | 1,19% | - |
| 25.11.2024 | 25,60 | 26,40 | 25,10 | 25,30 | -1,56% | - |
| 22.11.2024 | 25,50 | 26,50 | 25,30 | 25,70 | 1,58% | - |
| 21.11.2024 | 24,30 | 25,70 | 23,90 | 25,30 | 4,98% | - |
| 20.11.2024 | 24,40 | 24,90 | 24,10 | 24,10 | -1,23% | - |
| 19.11.2024 | 24,70 | 25,10 | 24,30 | 24,40 | -1,21% | - |
| 18.11.2024 | 25,20 | 25,70 | 24,20 | 24,70 | -1,98% | - |
| 15.11.2024 | 28,00 | 28,00 | 25,10 | 25,20 | -10,00% | - |
| 14.11.2024 | 28,90 | 29,30 | 27,90 | 28,00 | -3,11% | - |
| 13.11.2024 | 29,20 | 30,00 | 28,70 | 28,90 | -1,03% | - |
| 12.11.2024 | 30,00 | 30,20 | 29,10 | 29,20 | -2,67% | - |
| 11.11.2024 | 29,20 | 30,70 | 29,20 | 30,00 | 2,74% | - |
| 08.11.2024 | 27,70 | 29,30 | 27,60 | 29,20 | 4,66% | - |
| 07.11.2024 | 28,30 | 28,50 | 27,70 | 27,90 | -1,41% | - |
| 06.11.2024 | 27,90 | 30,10 | 27,70 | 28,30 | 4,04% | - |
| 05.11.2024 | 27,60 | 27,60 | 26,10 | 27,20 | -1,09% | - |
| 04.11.2024 | 26,30 | 28,10 | 25,90 | 27,50 | 4,17% | - |
| 01.11.2024 | 25,90 | 26,50 | 25,50 | 26,40 | 1,93% | 40,00 |
| 31.10.2024 | 27,20 | 27,20 | 25,90 | 25,90 | -4,78% | - |
| 30.10.2024 | 27,60 | 27,90 | 27,00 | 27,20 | -1,09% | - |
| 29.10.2024 | 27,70 | 28,50 | 27,10 | 27,50 | -0,72% | - |
| 28.10.2024 | 27,10 | 28,90 | 27,10 | 27,70 | 2,21% | - |
| 25.10.2024 | 27,00 | 29,50 | 26,10 | 27,10 | 0,37% | 200,00 |
| 24.10.2024 | 27,30 | 27,90 | 26,70 | 27,00 | -1,10% | - |
| 23.10.2024 | 28,00 | 28,10 | 27,10 | 27,30 | -2,85% | - |
| 22.10.2024 | 28,60 | 28,80 | 27,90 | 28,10 | -1,40% | - |
| 21.10.2024 | 28,10 | 28,60 | 27,70 | 28,50 | 1,42% | - |
| 18.10.2024 | 28,40 | 28,70 | 28,10 | 28,10 | -0,71% | - |
| 17.10.2024 | 28,30 | 29,10 | 27,90 | 28,30 | -0,70% | - |
| 16.10.2024 | 28,30 | 28,90 | 28,20 | 28,50 | 0,71% | - |
| 15.10.2024 | 27,90 | 28,50 | 27,60 | 28,30 | 1,43% | - |
| 14.10.2024 | 28,20 | 29,30 | 27,70 | 27,90 | -1,41% | - |
| 11.10.2024 | 27,60 | 28,50 | 27,50 | 28,30 | 2,91% | - |
| 10.10.2024 | 26,90 | 28,20 | 26,30 | 27,50 | 1,85% | - |
| 09.10.2024 | 28,30 | 28,70 | 26,90 | 27,00 | -4,59% | - |
| 08.10.2024 | 26,80 | 28,70 | 26,70 | 28,30 | 5,60% | 80,00 |
| 07.10.2024 | 27,30 | 27,60 | 26,70 | 26,80 | -1,83% | - |
| 04.10.2024 | 26,50 | 27,30 | 26,30 | 27,30 | 3,02% | - |
| 03.10.2024 | 28,70 | 29,00 | 26,50 | 26,50 | -7,67% | - |
| 02.10.2024 | 27,80 | 28,90 | 27,00 | 28,70 | 3,61% | - |
| 01.10.2024 | 28,50 | 29,20 | 27,50 | 27,70 | -2,46% | - |
| 30.09.2024 | 27,60 | 28,50 | 27,30 | 28,40 | 2,90% | - |
| 27.09.2024 | 27,30 | 27,90 | 27,10 | 27,60 | 1,10% | - |
| 26.09.2024 | 27,50 | 28,20 | 27,10 | 27,30 | -0,73% | - |
| 25.09.2024 | 28,10 | 28,40 | 26,70 | 27,50 | -2,14% | 218,00 |
| 24.09.2024 | 30,40 | 30,80 | 27,90 | 28,10 | -6,95% | - |
| 23.09.2024 | 31,40 | 35,20 | 29,00 | 30,20 | -3,82% | - |
| 20.09.2024 | 31,60 | 32,10 | 31,30 | 31,40 | -0,63% | - |
| 19.09.2024 | 31,20 | 32,70 | 31,20 | 31,60 | 0,96% | - |
| 18.09.2024 | 32,20 | 32,60 | 31,10 | 31,30 | -2,80% | - |
| 17.09.2024 | 33,00 | 33,60 | 32,10 | 32,20 | -2,72% | - |
| 16.09.2024 | 33,80 | 34,10 | 32,90 | 33,10 | -2,36% | - |
| 13.09.2024 | 32,60 | 34,10 | 32,50 | 33,90 | 4,31% | - |
| 12.09.2024 | 32,80 | 33,60 | 32,30 | 32,50 | -1,22% | - |
| 11.09.2024 | 33,20 | 33,60 | 32,30 | 32,90 | -1,20% | - |
| 10.09.2024 | 33,00 | 34,00 | 32,90 | 33,30 | 0,60% | - |
| 09.09.2024 | 32,60 | 34,10 | 32,60 | 33,10 | 1,53% | - |
| 06.09.2024 | 33,60 | 34,10 | 32,30 | 32,60 | -3,26% | - |
| 05.09.2024 | 34,80 | 35,10 | 33,50 | 33,70 | -3,16% | - |
| 04.09.2024 | 34,50 | 35,00 | 34,00 | 34,80 | 1,16% | - |
| 03.09.2024 | 35,70 | 36,40 | 34,30 | 34,40 | -3,64% | - |
| 02.09.2024 | 35,80 | 35,80 | 35,50 | 35,70 | 0,00% | - |
| 30.08.2024 | 35,40 | 35,80 | 34,60 | 35,70 | 1,13% | - |
| 29.08.2024 | 35,60 | 36,30 | 35,10 | 35,30 | -1,12% | - |
| 28.08.2024 | 35,30 | 35,90 | 35,10 | 35,70 | 1,71% | - |
| 27.08.2024 | 35,60 | 35,70 | 34,80 | 35,10 | -1,40% | 111,00 |
| 26.08.2024 | 35,30 | 36,50 | 35,20 | 35,60 | 1,14% | - |