23,400€
1,74%
Echtzeit-Aktienkurs Ideaya Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Ideaya Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.09.2025 | 21,90 | 22,90 | 21,70 | 21,90 | 0,46% | - |
| 02.09.2025 | 21,10 | 24,40 | 20,70 | 21,80 | 2,83% | 2.008,00 |
| 01.09.2025 | 21,10 | 21,50 | 20,90 | 21,20 | 2,42% | 472,00 |
| 29.08.2025 | 21,30 | 21,90 | 20,50 | 20,70 | -2,82% | 500,00 |
| 28.08.2025 | 21,40 | 21,70 | 21,10 | 21,30 | 0,00% | 1.984,00 |
| 27.08.2025 | 21,40 | 21,80 | 21,10 | 21,30 | -0,93% | - |
| 26.08.2025 | 21,30 | 21,60 | 21,00 | 21,50 | 1,90% | - |
| 25.08.2025 | 21,40 | 22,10 | 21,00 | 21,10 | -1,86% | 218,00 |
| 22.08.2025 | 21,30 | 21,90 | 21,20 | 21,50 | 0,94% | 104,00 |
| 21.08.2025 | 20,90 | 21,70 | 20,50 | 21,30 | 2,90% | 50,00 |
| 20.08.2025 | 20,70 | 21,00 | 20,30 | 20,70 | 0,98% | 160,00 |
| 19.08.2025 | 21,30 | 21,50 | 20,50 | 20,50 | -3,76% | - |
| 18.08.2025 | 20,70 | 21,50 | 20,70 | 21,30 | 1,91% | - |
| 15.08.2025 | 21,10 | 21,10 | 20,30 | 20,90 | -0,95% | - |
| 14.08.2025 | 20,90 | 21,10 | 20,25 | 21,10 | 1,44% | 325,00 |
| 13.08.2025 | 20,20 | 21,20 | 20,05 | 20,80 | 2,46% | 750,00 |
| 12.08.2025 | 19,70 | 20,30 | 19,60 | 20,30 | 3,31% | 750,00 |
| 11.08.2025 | 19,85 | 20,00 | 19,30 | 19,65 | -1,01% | - |
| 08.08.2025 | 19,20 | 19,85 | 19,15 | 19,85 | 3,12% | - |
| 07.08.2025 | 20,30 | 21,00 | 18,95 | 19,25 | -4,23% | - |
| 06.08.2025 | 20,90 | 21,20 | 19,65 | 20,10 | -3,83% | - |
| 05.08.2025 | 21,70 | 22,10 | 20,30 | 20,90 | -2,79% | - |
| 04.08.2025 | 21,10 | 21,70 | 20,50 | 21,50 | 1,90% | 447,00 |
| 01.08.2025 | 21,30 | 21,30 | 20,50 | 21,10 | -0,94% | - |
| 31.07.2025 | 22,10 | 22,30 | 21,30 | 21,30 | -4,48% | - |
| 30.07.2025 | 21,50 | 22,70 | 21,50 | 22,30 | 4,69% | - |
| 29.07.2025 | 21,50 | 22,10 | 21,10 | 21,30 | -1,84% | 300,00 |
| 28.07.2025 | 20,80 | 22,50 | 20,80 | 21,70 | 2,84% | - |
| 25.07.2025 | 21,10 | 21,40 | 20,70 | 21,10 | -0,94% | - |
| 24.07.2025 | 20,10 | 21,70 | 19,90 | 21,30 | 5,97% | 50,00 |
| 23.07.2025 | 18,75 | 20,30 | 18,75 | 20,10 | 7,77% | - |
| 22.07.2025 | 18,65 | 19,05 | 18,35 | 18,65 | 0,27% | - |
| 21.07.2025 | 18,55 | 19,15 | 18,25 | 18,60 | 0,27% | - |
| 18.07.2025 | 19,05 | 19,55 | 18,55 | 18,55 | -2,88% | - |
| 17.07.2025 | 19,05 | 19,70 | 19,05 | 19,10 | 0,26% | - |
| 16.07.2025 | 18,45 | 19,20 | 18,40 | 19,05 | 2,70% | - |
| 15.07.2025 | 19,35 | 19,60 | 18,45 | 18,55 | -3,64% | - |
| 14.07.2025 | 19,15 | 19,60 | 19,10 | 19,25 | 0,00% | - |
| 11.07.2025 | 19,55 | 19,65 | 19,05 | 19,25 | -1,28% | - |
| 10.07.2025 | 19,60 | 19,70 | 18,80 | 19,50 | -0,76% | - |
| 09.07.2025 | 18,35 | 19,65 | 18,30 | 19,65 | 8,26% | - |
| 08.07.2025 | 18,05 | 18,45 | 17,95 | 18,15 | 0,00% | - |
| 07.07.2025 | 18,65 | 18,85 | 17,95 | 18,15 | -3,20% | - |
| 04.07.2025 | 18,80 | 18,80 | 18,65 | 18,75 | -0,53% | - |
| 03.07.2025 | 18,55 | 19,30 | 18,55 | 18,85 | 1,07% | - |
| 02.07.2025 | 17,90 | 18,85 | 17,90 | 18,65 | 3,90% | - |
| 01.07.2025 | 17,85 | 18,60 | 17,30 | 17,95 | 0,56% | - |
| 30.06.2025 | 18,25 | 18,90 | 17,85 | 17,85 | -1,65% | - |
| 27.06.2025 | 19,05 | 19,15 | 18,15 | 18,15 | -4,47% | - |
| 26.06.2025 | 18,85 | 19,60 | 18,50 | 19,00 | 0,26% | - |
| 25.06.2025 | 18,80 | 18,95 | 18,20 | 18,95 | 0,53% | - |
| 24.06.2025 | 18,60 | 19,25 | 18,55 | 18,85 | 2,17% | - |
| 23.06.2025 | 18,90 | 18,95 | 18,25 | 18,45 | -2,12% | - |
| 20.06.2025 | 18,90 | 19,45 | 18,55 | 18,85 | 0,00% | - |
| 19.06.2025 | 19,05 | 19,05 | 18,85 | 18,85 | -1,05% | - |
| 18.06.2025 | 19,10 | 19,50 | 18,90 | 19,05 | -0,52% | - |
| 17.06.2025 | 19,30 | 19,40 | 18,85 | 19,15 | -1,03% | - |
| 16.06.2025 | 19,25 | 19,45 | 18,75 | 19,35 | 1,04% | - |
| 13.06.2025 | 19,20 | 19,40 | 18,60 | 19,15 | -0,26% | - |
| 12.06.2025 | 19,10 | 19,35 | 18,50 | 19,20 | 0,79% | - |
| 11.06.2025 | 19,80 | 20,00 | 19,05 | 19,05 | -3,79% | - |
| 10.06.2025 | 19,05 | 20,10 | 18,95 | 19,80 | 4,49% | - |
| 09.06.2025 | 19,10 | 19,30 | 18,75 | 18,95 | -0,52% | - |
| 06.06.2025 | 18,40 | 19,30 | 18,40 | 19,05 | 3,25% | - |
| 05.06.2025 | 18,55 | 18,65 | 17,85 | 18,45 | -1,60% | - |
| 04.06.2025 | 19,00 | 19,45 | 18,60 | 18,75 | -1,57% | - |
| 03.06.2025 | 18,60 | 19,30 | 18,20 | 19,05 | 2,70% | - |
| 02.06.2025 | 17,55 | 18,55 | 17,30 | 18,55 | 5,70% | - |
| 30.05.2025 | 17,65 | 17,95 | 17,20 | 17,55 | -0,57% | - |
| 29.05.2025 | 17,30 | 17,95 | 17,05 | 17,65 | 1,15% | - |
| 28.05.2025 | 17,15 | 17,80 | 16,85 | 17,45 | 1,75% | - |
| 27.05.2025 | 16,65 | 17,20 | 16,45 | 17,15 | 2,69% | - |
| 26.05.2025 | 16,55 | 16,75 | 16,45 | 16,70 | 0,91% | - |
| 23.05.2025 | 16,55 | 16,65 | 16,15 | 16,55 | 0,61% | - |
| 22.05.2025 | 17,10 | 17,15 | 16,45 | 16,45 | -2,95% | - |
| 21.05.2025 | 17,40 | 17,60 | 16,55 | 16,95 | -2,31% | - |
| 20.05.2025 | 16,10 | 17,40 | 15,95 | 17,35 | 8,10% | - |
| 19.05.2025 | 16,00 | 16,15 | 15,20 | 16,05 | 0,00% | - |
| 16.05.2025 | 15,45 | 16,15 | 15,30 | 16,05 | 3,22% | - |
| 15.05.2025 | 15,30 | 15,80 | 15,05 | 15,55 | 1,30% | - |
| 14.05.2025 | 15,60 | 16,05 | 15,05 | 15,35 | -1,29% | - |