27,400€
1,86%
Echtzeit-Aktienkurs Ideaya Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Ideaya Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 27,20 | 27,30 | 26,70 | 26,90 | 0,00% | - |
| 06.02.2026 | 27,00 | 27,20 | 26,90 | 26,90 | -3,58% | - |
| 05.02.2026 | 28,20 | 28,70 | 27,70 | 27,90 | -2,45% | - |
| 04.02.2026 | 29,00 | 29,50 | 28,20 | 28,60 | -0,69% | - |
| 03.02.2026 | 28,90 | 28,90 | 28,80 | 28,80 | 6,27% | - |
| 02.02.2026 | 27,20 | 27,20 | 26,90 | 27,10 | -1,09% | - |
| 30.01.2026 | 27,60 | 27,60 | 27,40 | 27,40 | -2,84% | - |
| 29.01.2026 | 28,20 | 28,20 | 28,00 | 28,20 | -4,08% | - |
| 26.01.2026 | 29,40 | 29,40 | 29,20 | 29,40 | -5,16% | - |
| 22.01.2026 | 30,80 | 31,00 | 30,80 | 31,00 | 0,98% | - |
| 21.01.2026 | 30,50 | 31,00 | 30,30 | 30,70 | 0,33% | - |
| 20.01.2026 | 30,40 | 30,70 | 29,50 | 30,60 | -2,24% | 95,00 |
| 16.01.2026 | 31,00 | 31,70 | 31,00 | 31,30 | -2,19% | - |
| 15.01.2026 | 31,80 | 32,00 | 31,80 | 32,00 | 2,24% | - |
| 14.01.2026 | 30,10 | 31,80 | 29,90 | 31,30 | 3,99% | - |
| 13.01.2026 | 31,60 | 32,30 | 29,90 | 30,10 | -4,44% | - |
| 12.01.2026 | 32,20 | 32,40 | 30,70 | 31,50 | 0,96% | - |
| 09.01.2026 | 31,30 | 31,30 | 31,20 | 31,20 | -3,70% | - |
| 08.01.2026 | 33,00 | 33,00 | 32,20 | 32,40 | -0,61% | - |
| 07.01.2026 | 31,00 | 33,50 | 30,90 | 32,60 | 9,03% | - |
| 06.01.2026 | 29,90 | 30,00 | 29,60 | 29,90 | 3,10% | - |
| 05.01.2026 | 28,80 | 29,00 | 28,80 | 29,00 | -1,69% | - |
| 02.01.2026 | 29,60 | 29,60 | 29,40 | 29,50 | -1,01% | - |
| 29.12.2025 | 30,00 | 30,00 | 29,80 | 29,80 | -1,00% | - |
| 23.12.2025 | 30,20 | 31,00 | 30,00 | 30,10 | 0,67% | 175,00 |
| 22.12.2025 | 28,60 | 30,10 | 28,40 | 29,90 | 3,46% | - |
| 19.12.2025 | 28,50 | 29,30 | 28,30 | 28,90 | 0,70% | - |
| 18.12.2025 | 28,70 | 29,20 | 28,50 | 28,70 | 0,35% | - |
| 17.12.2025 | 28,80 | 29,20 | 28,50 | 28,60 | 1,42% | 24,00 |
| 16.12.2025 | 28,40 | 28,40 | 28,20 | 28,20 | -2,42% | - |
| 15.12.2025 | 29,00 | 29,40 | 28,50 | 28,90 | 1,40% | - |
| 12.12.2025 | 28,60 | 29,00 | 28,40 | 28,50 | -0,35% | - |
| 11.12.2025 | 28,80 | 28,80 | 28,60 | 28,60 | -1,72% | - |
| 10.12.2025 | 29,40 | 29,40 | 28,90 | 29,10 | -4,28% | - |
| 09.12.2025 | 30,40 | 30,40 | 30,30 | 30,40 | -2,25% | - |
| 08.12.2025 | 29,20 | 31,90 | 29,20 | 31,10 | 0,97% | - |
| 05.12.2025 | 31,00 | 31,20 | 30,80 | 30,80 | 4,76% | - |
| 04.12.2025 | 29,40 | 30,20 | 29,20 | 29,40 | -0,34% | - |
| 03.12.2025 | 29,00 | 29,70 | 28,70 | 29,50 | -0,34% | - |
| 02.12.2025 | 29,80 | 29,90 | 29,50 | 29,60 | 0,34% | - |
| 01.12.2025 | 30,70 | 32,00 | 29,50 | 29,50 | -5,14% | - |
| 28.11.2025 | 31,10 | 31,50 | 30,70 | 31,10 | -0,96% | - |
| 26.11.2025 | 30,70 | 31,50 | 30,60 | 31,40 | 3,29% | - |
| 25.11.2025 | 30,10 | 30,70 | 29,90 | 30,40 | 1,33% | - |
| 24.11.2025 | 29,50 | 30,50 | 29,20 | 30,00 | 4,17% | - |
| 21.11.2025 | 28,80 | 28,80 | 28,70 | 28,80 | -0,69% | - |
| 20.11.2025 | 28,80 | 30,00 | 28,60 | 29,00 | 0,00% | - |
| 19.11.2025 | 29,10 | 29,50 | 28,50 | 29,00 | -1,36% | - |
| 18.11.2025 | 28,70 | 29,50 | 28,40 | 29,40 | 2,08% | 40,00 |
| 17.11.2025 | 27,70 | 29,90 | 27,50 | 28,80 | 2,13% | 5,00 |
| 14.11.2025 | 27,30 | 28,30 | 26,50 | 28,20 | 2,55% | - |
| 13.11.2025 | 27,50 | 27,90 | 27,10 | 27,50 | 0,00% | - |
| 12.11.2025 | 27,30 | 27,50 | 27,30 | 27,50 | -0,36% | - |
| 11.11.2025 | 26,80 | 27,70 | 26,00 | 27,60 | 4,94% | - |
| 10.11.2025 | 26,20 | 26,40 | 26,20 | 26,30 | 5,20% | - |
| 07.11.2025 | 25,80 | 26,10 | 24,90 | 25,00 | -3,10% | - |
| 06.11.2025 | 25,80 | 25,80 | 25,70 | 25,80 | 1,18% | - |
| 05.11.2025 | 26,60 | 26,90 | 25,30 | 25,50 | -3,41% | 140,00 |
| 04.11.2025 | 27,30 | 27,70 | 25,90 | 26,40 | -5,04% | - |
| 03.11.2025 | 27,80 | 28,00 | 27,80 | 27,80 | 0,36% | - |
| 31.10.2025 | 27,30 | 27,80 | 26,90 | 27,70 | -1,07% | - |
| 30.10.2025 | 27,70 | 28,30 | 27,10 | 28,00 | -1,75% | 24,00 |
| 29.10.2025 | 28,50 | 28,70 | 28,50 | 28,50 | -1,04% | - |
| 28.10.2025 | 27,70 | 28,90 | 27,70 | 28,80 | 4,35% | 50,00 |
| 27.10.2025 | 25,10 | 27,70 | 25,10 | 27,60 | 9,96% | 190,00 |
| 24.10.2025 | 24,50 | 25,30 | 24,30 | 25,10 | -0,40% | 51,00 |
| 22.10.2025 | 25,10 | 25,20 | 25,10 | 25,20 | -0,79% | - |
| 21.10.2025 | 26,30 | 26,70 | 25,30 | 25,40 | -3,42% | 10,00 |
| 20.10.2025 | 25,10 | 27,40 | 25,10 | 26,30 | 6,05% | 414,00 |
| 17.10.2025 | 23,70 | 26,60 | 22,90 | 24,80 | 3,33% | 12,00 |
| 16.10.2025 | 24,40 | 25,20 | 23,50 | 24,00 | -3,61% | 30,00 |
| 15.10.2025 | 23,40 | 24,90 | 23,30 | 24,90 | 6,87% | - |
| 14.10.2025 | 23,10 | 23,90 | 22,70 | 23,30 | 2,64% | 920,00 |
| 13.10.2025 | 22,60 | 22,80 | 22,60 | 22,70 | -1,73% | - |
| 10.10.2025 | 23,10 | 23,20 | 23,10 | 23,10 | -1,70% | - |
| 09.10.2025 | 23,10 | 23,70 | 22,90 | 23,50 | -0,42% | 50,00 |
| 08.10.2025 | 23,10 | 23,70 | 22,80 | 23,60 | 0,43% | 300,00 |
| 07.10.2025 | 23,50 | 23,60 | 23,50 | 23,50 | 1,29% | - |
| 06.10.2025 | 23,50 | 24,70 | 23,10 | 23,20 | -4,13% | 775,00 |
| 03.10.2025 | 23,30 | 24,30 | 23,30 | 24,20 | 4,31% | 51,00 |
| 02.10.2025 | 23,30 | 23,90 | 22,90 | 23,20 | 0,87% | 500,00 |
| 01.10.2025 | 23,20 | 23,20 | 22,90 | 23,00 | -1,29% | - |
| 30.09.2025 | 23,10 | 23,90 | 22,70 | 23,30 | 1,75% | - |
| 29.09.2025 | 23,30 | 23,30 | 22,90 | 22,90 | 3,62% | - |
| 26.09.2025 | 22,10 | 22,10 | 21,90 | 22,10 | 0,00% | - |
| 24.09.2025 | 21,90 | 22,10 | 21,90 | 22,10 | 0,00% | - |
| 23.09.2025 | 21,90 | 22,30 | 21,90 | 22,10 | 0,91% | 200,00 |
| 22.09.2025 | 21,90 | 22,00 | 21,70 | 21,90 | -1,79% | - |
| 19.09.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -0,45% | 50,00 |
| 18.09.2025 | 20,90 | 22,40 | 20,50 | 22,40 | 7,18% | 7.502,00 |
| 17.09.2025 | 20,90 | 20,90 | 20,70 | 20,90 | 0,48% | - |
| 16.09.2025 | 20,90 | 21,10 | 20,70 | 20,80 | -1,42% | - |
| 15.09.2025 | 20,90 | 21,20 | 20,90 | 21,10 | 0,00% | - |
| 12.09.2025 | 21,30 | 21,30 | 21,10 | 21,10 | 0,00% | - |
| 11.09.2025 | 21,20 | 21,30 | 20,90 | 21,10 | 0,00% | 10,00 |
| 10.09.2025 | 21,20 | 21,20 | 21,00 | 21,10 | 3,43% | 250,00 |
| 09.09.2025 | 20,05 | 20,40 | 20,05 | 20,40 | -5,56% | - |
| 08.09.2025 | 26,20 | 28,00 | 21,50 | 21,60 | -5,68% | 2.845,00 |
| 05.09.2025 | 22,20 | 23,10 | 22,00 | 22,90 | 2,69% | 200,00 |
| 04.09.2025 | 22,10 | 23,40 | 21,70 | 22,30 | 1,83% | 40,00 |