15,000€
6,01%
Echtzeit-Aktienkurs Ideaya Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Ideaya Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 14,20 | 15,05 | 14,00 | 15,05 | 6,36% | - |
| 16.04.2025 | 15,10 | 15,10 | 13,85 | 14,15 | -5,98% | - |
| 15.04.2025 | 15,00 | 15,25 | 14,75 | 15,05 | -0,66% | - |
| 14.04.2025 | 14,95 | 15,45 | 14,40 | 15,15 | 2,02% | - |
| 11.04.2025 | 14,00 | 14,85 | 13,20 | 14,85 | 5,69% | - |
| 10.04.2025 | 14,40 | 14,70 | 13,05 | 14,05 | -2,43% | 75,00 |
| 09.04.2025 | 13,25 | 15,65 | 12,15 | 14,40 | 9,09% | 75,00 |
| 08.04.2025 | 14,00 | 14,35 | 12,95 | 13,20 | -4,69% | 75,00 |
| 07.04.2025 | 13,40 | 14,05 | 12,65 | 13,85 | 3,75% | - |
| 04.04.2025 | 13,90 | 14,15 | 13,25 | 13,35 | -4,98% | - |
| 03.04.2025 | 15,10 | 15,10 | 13,25 | 14,05 | -6,64% | - |
| 02.04.2025 | 13,70 | 15,15 | 13,50 | 15,05 | 10,26% | - |
| 01.04.2025 | 15,15 | 15,20 | 13,35 | 13,65 | -9,90% | - |
| 31.03.2025 | 15,70 | 16,50 | 14,75 | 15,15 | -3,81% | - |
| 28.03.2025 | 16,15 | 16,25 | 15,65 | 15,75 | -2,48% | - |
| 27.03.2025 | 16,15 | 16,40 | 15,80 | 16,15 | -0,62% | - |
| 26.03.2025 | 16,65 | 16,85 | 15,85 | 16,25 | -2,40% | - |
| 25.03.2025 | 17,00 | 17,35 | 16,45 | 16,65 | -3,48% | - |
| 24.03.2025 | 16,90 | 17,45 | 16,85 | 17,25 | 1,17% | - |
| 21.03.2025 | 16,95 | 17,30 | 16,65 | 17,05 | 0,59% | - |
| 20.03.2025 | 16,65 | 17,60 | 16,65 | 16,95 | 1,19% | - |
| 19.03.2025 | 16,90 | 17,20 | 16,55 | 16,75 | -0,89% | - |
| 18.03.2025 | 17,50 | 17,60 | 16,75 | 16,90 | -3,70% | - |
| 17.03.2025 | 17,05 | 17,65 | 16,95 | 17,55 | 2,93% | - |
| 14.03.2025 | 17,50 | 17,80 | 16,40 | 17,05 | -2,29% | - |
| 13.03.2025 | 17,05 | 18,10 | 17,05 | 17,45 | 2,95% | - |
| 12.03.2025 | 16,95 | 17,50 | 16,60 | 16,95 | 0,00% | - |
| 11.03.2025 | 16,15 | 16,95 | 15,55 | 16,95 | 4,95% | - |
| 10.03.2025 | 17,05 | 17,25 | 16,05 | 16,15 | -5,28% | - |
| 07.03.2025 | 17,65 | 17,85 | 17,00 | 17,05 | -3,40% | - |
| 06.03.2025 | 17,95 | 18,15 | 17,35 | 17,65 | -1,67% | - |
| 05.03.2025 | 17,70 | 18,15 | 17,35 | 17,95 | 1,13% | - |
| 04.03.2025 | 18,25 | 18,40 | 17,35 | 17,75 | -2,74% | - |
| 03.03.2025 | 19,80 | 20,05 | 18,10 | 18,25 | -7,59% | - |
| 28.02.2025 | 19,45 | 20,20 | 19,20 | 19,75 | 1,28% | - |
| 27.02.2025 | 19,80 | 20,60 | 19,45 | 19,50 | -1,52% | - |
| 26.02.2025 | 19,85 | 20,40 | 19,55 | 19,80 | -0,25% | - |
| 25.02.2025 | 20,30 | 20,90 | 19,50 | 19,85 | -2,22% | 350,00 |
| 24.02.2025 | 20,90 | 21,30 | 20,10 | 20,30 | -1,93% | - |
| 21.02.2025 | 20,70 | 21,60 | 20,50 | 20,70 | 0,00% | - |
| 20.02.2025 | 19,85 | 20,90 | 19,65 | 20,70 | 4,81% | - |
| 19.02.2025 | 19,60 | 19,90 | 19,15 | 19,75 | 0,51% | - |
| 18.02.2025 | 20,10 | 20,70 | 19,60 | 19,65 | -2,00% | - |
| 17.02.2025 | 20,05 | 20,15 | 20,05 | 20,05 | -0,25% | - |
| 14.02.2025 | 19,90 | 20,50 | 19,55 | 20,10 | 1,26% | - |
| 13.02.2025 | 20,70 | 21,70 | 19,75 | 19,85 | -5,92% | - |
| 12.02.2025 | 20,70 | 21,10 | 20,20 | 21,10 | 1,93% | - |
| 11.02.2025 | 21,60 | 21,90 | 20,50 | 20,70 | -4,61% | - |
| 10.02.2025 | 22,20 | 22,60 | 21,70 | 21,70 | -2,69% | - |
| 07.02.2025 | 23,10 | 23,40 | 22,30 | 22,30 | -3,46% | - |
| 06.02.2025 | 24,10 | 24,60 | 23,10 | 23,10 | -4,15% | - |
| 05.02.2025 | 23,20 | 24,50 | 23,10 | 24,10 | 3,43% | - |
| 04.02.2025 | 22,80 | 23,80 | 22,60 | 23,30 | 0,87% | - |
| 03.02.2025 | 23,30 | 23,70 | 22,70 | 23,10 | -1,70% | - |
| 31.01.2025 | 23,00 | 23,90 | 22,80 | 23,50 | 3,52% | - |
| 30.01.2025 | 22,90 | 23,70 | 22,50 | 22,70 | -1,73% | - |
| 29.01.2025 | 22,80 | 23,70 | 22,50 | 23,10 | 0,87% | - |
| 28.01.2025 | 22,70 | 23,30 | 22,30 | 22,90 | 0,88% | - |
| 27.01.2025 | 22,50 | 23,50 | 21,90 | 22,70 | 0,89% | - |
| 24.01.2025 | 22,40 | 23,10 | 21,90 | 22,50 | 0,90% | - |
| 23.01.2025 | 22,30 | 22,50 | 21,90 | 22,30 | 0,00% | - |
| 22.01.2025 | 22,30 | 22,80 | 22,10 | 22,30 | 0,00% | - |
| 21.01.2025 | 21,30 | 22,30 | 21,30 | 22,30 | 4,69% | - |
| 20.01.2025 | 21,50 | 21,60 | 21,30 | 21,30 | -0,93% | - |
| 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% | - |