28,700€
2,87%
Echtzeit-Aktienkurs Ideaya Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Ideaya Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 27,70 | 29,10 | 27,60 | 28,70 | 2,87% | - |
| 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% | - |
| 23.08.2024 | 34,50 | 35,50 | 34,00 | 35,20 | 2,03% | - |
| 22.08.2024 | 35,60 | 35,90 | 34,30 | 34,50 | -3,36% | - |
| 21.08.2024 | 35,60 | 36,40 | 35,00 | 35,70 | 0,28% | - |
| 20.08.2024 | 35,20 | 35,60 | 34,40 | 35,60 | 1,14% | - |
| 19.08.2024 | 34,20 | 35,40 | 34,00 | 35,20 | 2,62% | - |
| 16.08.2024 | 34,80 | 34,80 | 33,60 | 34,30 | -1,15% | - |
| 15.08.2024 | 33,40 | 34,90 | 33,40 | 34,70 | 3,27% | 150,00 |
| 14.08.2024 | 34,80 | 35,20 | 33,10 | 33,60 | -3,45% | - |
| 13.08.2024 | 34,40 | 35,10 | 34,20 | 34,80 | 1,16% | - |
| 12.08.2024 | 34,80 | 35,20 | 33,90 | 34,40 | -0,86% | - |
| 09.08.2024 | 34,40 | 35,30 | 34,00 | 34,70 | 1,17% | - |
| 08.08.2024 | 32,80 | 34,50 | 32,50 | 34,30 | 4,26% | - |
| 07.08.2024 | 33,20 | 33,80 | 32,70 | 32,90 | -1,50% | 58,00 |
| 06.08.2024 | 33,80 | 34,40 | 32,90 | 33,40 | -1,18% | 145,00 |
| 05.08.2024 | 36,70 | 36,70 | 33,10 | 33,80 | -7,90% | - |
| 02.08.2024 | 39,30 | 39,30 | 35,60 | 36,70 | -7,09% | - |
| 01.08.2024 | 39,90 | 40,80 | 39,20 | 39,50 | -0,75% | - |
| 31.07.2024 | 39,00 | 41,00 | 38,40 | 39,80 | 1,79% | - |
| 30.07.2024 | 39,10 | 39,90 | 38,80 | 39,10 | 0,00% | - |
| 29.07.2024 | 39,00 | 40,20 | 38,60 | 39,10 | 0,26% | - |
| 26.07.2024 | 39,10 | 40,60 | 39,00 | 39,00 | 0,00% | - |
| 25.07.2024 | 39,00 | 39,80 | 38,30 | 39,00 | -0,26% | - |
| 24.07.2024 | 39,60 | 40,50 | 38,90 | 39,10 | -1,51% | - |
| 23.07.2024 | 39,30 | 40,20 | 39,10 | 39,70 | 1,02% | 20,00 |
| 22.07.2024 | 37,60 | 39,30 | 37,30 | 39,30 | 4,24% | - |
| 19.07.2024 | 37,80 | 40,10 | 37,50 | 37,70 | -0,53% | - |
| 18.07.2024 | 37,30 | 38,40 | 37,00 | 37,90 | 1,61% | - |
| 17.07.2024 | 39,30 | 39,30 | 36,90 | 37,30 | -4,85% | - |
| 16.07.2024 | 38,00 | 40,20 | 37,90 | 39,20 | 3,43% | - |
| 15.07.2024 | 36,70 | 38,00 | 36,60 | 37,90 | 3,27% | - |
| 12.07.2024 | 36,50 | 37,70 | 36,30 | 36,70 | 0,55% | - |
| 11.07.2024 | 34,50 | 37,70 | 34,00 | 36,50 | 5,80% | - |
| 10.07.2024 | 34,20 | 34,70 | 33,30 | 34,50 | 0,29% | 540,00 |
| 09.07.2024 | 36,80 | 38,20 | 34,00 | 34,40 | -6,52% | - |
| 08.07.2024 | 37,40 | 40,50 | 33,50 | 36,80 | 9,52% | 330,00 |
| 05.07.2024 | 30,90 | 33,60 | 30,30 | 33,60 | 8,74% | - |
| 04.07.2024 | 30,80 | 30,90 | 30,80 | 30,90 | 0,32% | - |
| 03.07.2024 | 31,40 | 31,60 | 30,70 | 30,80 | -1,91% | - |
| 02.07.2024 | 33,40 | 33,50 | 31,10 | 31,40 | -6,27% | - |
| 01.07.2024 | 32,80 | 33,50 | 32,00 | 33,50 | 2,45% | 120,00 |
| 28.06.2024 | 32,20 | 32,80 | 31,90 | 32,70 | 1,55% | - |
| 27.06.2024 | 32,60 | 32,70 | 31,90 | 32,20 | -1,53% | - |
| 26.06.2024 | 33,80 | 34,50 | 32,50 | 32,70 | -2,97% | - |
| 25.06.2024 | 34,40 | 35,20 | 33,60 | 33,70 | -2,03% | 150,00 |
| 24.06.2024 | 34,60 | 35,30 | 34,10 | 34,40 | -0,58% | 150,00 |