32,960€
-2,60%
Echtzeit-Aktienkurs Ideaya Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Ideaya Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 33,61 | 33,93 | 32,80 | 32,94 | -2,67% | 1,00 |
| 28.09.2026 | 32,21 | 34,03 | 31,87 | 33,84 | 4,87% | - |
| 25.09.2026 | 32,28 | 32,49 | 31,86 | 32,27 | 0,25% | - |
| 24.09.2026 | 32,91 | 33,36 | 31,30 | 32,19 | -2,11% | - |
| 23.09.2026 | 34,69 | 35,31 | 32,51 | 32,89 | -5,29% | 1,00 |
| 22.09.2026 | 33,86 | 34,94 | 33,79 | 34,72 | 2,40% | 1,00 |
| 21.09.2026 | 33,59 | 33,97 | 33,26 | 33,91 | 1,21% | - |
| 18.09.2026 | 33,66 | 34,19 | 33,22 | 33,50 | -0,76% | - |
| 17.09.2026 | 32,89 | 34,35 | 32,73 | 33,76 | 2,82% | 5,00 |
| 16.09.2026 | 32,63 | 33,20 | 32,43 | 32,83 | 1,05% | - |
| 15.09.2026 | 32,96 | 33,14 | 32,20 | 32,49 | -0,91% | 25,00 |
| 14.09.2026 | 32,41 | 33,39 | 32,01 | 32,79 | 1,11% | - |
| 11.09.2026 | 32,25 | 32,83 | 32,07 | 32,43 | -0,17% | - |
| 10.09.2026 | 32,96 | 33,40 | 32,31 | 32,49 | -1,83% | 181,00 |
| 09.09.2026 | 33,39 | 33,89 | 32,85 | 33,09 | -1,14% | - |
| 08.09.2026 | 34,13 | 34,69 | 33,23 | 33,47 | -1,96% | 80,00 |
| 07.09.2026 | 34,32 | 34,33 | 34,09 | 34,14 | -0,61% | - |
| 04.09.2026 | 34,38 | 34,69 | 34,01 | 34,35 | 0,84% | - |
| 03.09.2026 | 34,68 | 35,08 | 34,05 | 34,07 | -1,72% | - |
| 02.09.2026 | 34,46 | 35,66 | 34,13 | 34,66 | 0,89% | - |
| 01.09.2026 | 34,56 | 34,65 | 33,52 | 34,36 | 0,07% | - |
| 31.08.2026 | 34,54 | 35,86 | 34,08 | 34,33 | -0,84% | - |
| 28.08.2026 | 35,85 | 36,23 | 34,57 | 34,62 | -3,75% | - |
| 27.08.2026 | 35,68 | 36,06 | 35,02 | 35,97 | 0,01% | - |
| 26.08.2026 | 36,39 | 36,85 | 35,27 | 35,97 | -0,96% | - |
| 25.08.2026 | 34,33 | 36,54 | 34,23 | 36,32 | 4,68% | - |
| 24.08.2026 | 33,97 | 34,70 | 33,44 | 34,69 | 3,08% | - |
| 21.08.2026 | 33,49 | 34,69 | 33,28 | 33,66 | 0,75% | - |
| 20.08.2026 | 33,28 | 33,59 | 32,47 | 33,41 | 0,42% | - |
| 19.08.2026 | 32,77 | 33,70 | 32,47 | 33,27 | 2,65% | - |
| 18.08.2026 | 31,56 | 32,43 | 31,34 | 32,41 | 2,16% | - |
| 17.08.2026 | 31,37 | 31,80 | 30,86 | 31,72 | 0,54% | - |
| 14.08.2026 | 31,83 | 32,29 | 30,97 | 31,55 | -0,88% | - |
| 13.08.2026 | 32,07 | 32,58 | 31,76 | 31,83 | -0,67% | - |
| 12.08.2026 | 31,92 | 32,28 | 31,49 | 32,05 | -0,36% | - |
| 11.08.2026 | 31,84 | 32,39 | 31,29 | 32,16 | 0,85% | - |
| 10.08.2026 | 32,03 | 32,44 | 31,45 | 31,89 | -0,03% | - |
| 07.08.2026 | 31,45 | 31,94 | 31,16 | 31,90 | 2,03% | - |
| 06.08.2026 | 31,19 | 31,93 | 30,96 | 31,27 | 0,42% | - |
| 05.08.2026 | 31,42 | 32,03 | 31,01 | 31,14 | -0,86% | - |
| 04.08.2026 | 30,80 | 31,82 | 30,54 | 31,41 | 2,25% | - |
| 03.08.2026 | 30,96 | 31,25 | 30,07 | 30,72 | 0,05% | - |
| 31.07.2026 | 30,80 | 32,19 | 30,68 | 30,70 | -2,04% | - |
| 30.07.2026 | 31,04 | 32,05 | 30,62 | 31,34 | 0,26% | - |
| 29.07.2026 | 31,73 | 32,04 | 31,10 | 31,26 | -1,68% | - |
| 28.07.2026 | 32,35 | 32,48 | 31,27 | 31,80 | -0,95% | - |
| 27.07.2026 | 31,55 | 32,40 | 31,04 | 32,10 | 3,03% | 201,00 |
| 24.07.2026 | 31,84 | 32,62 | 31,15 | 31,16 | -2,23% | - |
| 23.07.2026 | 30,67 | 32,01 | 30,33 | 31,87 | 3,95% | 5,00 |
| 22.07.2026 | 31,53 | 31,81 | 30,57 | 30,66 | -2,91% | - |
| 21.07.2026 | 31,14 | 31,68 | 30,85 | 31,58 | -0,27% | - |
| 20.07.2026 | 31,91 | 32,00 | 30,96 | 31,66 | 0,11% | - |
| 17.07.2026 | 31,17 | 32,09 | 30,78 | 31,63 | 1,64% | - |
| 16.07.2026 | 32,05 | 32,47 | 31,01 | 31,12 | -2,80% | - |
| 15.07.2026 | 32,09 | 32,43 | 31,59 | 32,01 | -0,25% | - |
| 14.07.2026 | 31,77 | 32,65 | 31,49 | 32,09 | 1,63% | - |
| 13.07.2026 | 32,40 | 32,80 | 31,06 | 31,58 | -2,31% | - |
| 10.07.2026 | 32,58 | 32,88 | 31,47 | 32,32 | -1,64% | 12,00 |
| 09.07.2026 | 33,22 | 33,66 | 32,68 | 32,86 | -1,20% | - |
| 08.07.2026 | 35,50 | 35,73 | 33,04 | 33,26 | -6,32% | 7,00 |
| 07.07.2026 | 34,41 | 35,53 | 33,92 | 35,51 | 3,29% | - |
| 06.07.2026 | 32,91 | 34,53 | 32,65 | 34,38 | 4,47% | - |
| 03.07.2026 | 32,93 | 32,97 | 32,81 | 32,91 | 1,22% | - |
| 02.07.2026 | 31,78 | 32,76 | 31,33 | 32,51 | 2,35% | - |
| 01.07.2026 | 32,63 | 32,98 | 31,47 | 31,77 | -2,46% | - |
| 30.06.2026 | 32,00 | 32,74 | 31,46 | 32,57 | 1,96% | - |
| 29.06.2026 | 32,27 | 32,52 | 31,76 | 31,94 | 0,69% | - |
| 26.06.2026 | 31,94 | 32,43 | 30,98 | 31,72 | -1,41% | 6,00 |
| 25.06.2026 | 31,96 | 33,52 | 31,43 | 32,18 | -0,19% | 3,00 |
| 24.06.2026 | 30,67 | 32,73 | 30,09 | 32,24 | 4,68% | - |
| 23.06.2026 | 29,95 | 31,29 | 29,42 | 30,80 | 2,98% | - |
| 22.06.2026 | 27,16 | 30,16 | 27,07 | 29,91 | 9,99% | - |
| 19.06.2026 | 27,21 | 27,28 | 27,15 | 27,19 | -1,29% | - |
| 18.06.2026 | 27,18 | 28,08 | 26,74 | 27,55 | 3,01% | - |
| 17.06.2026 | 26,34 | 27,34 | 26,05 | 26,74 | 1,42% | - |
| 16.06.2026 | 26,10 | 26,69 | 25,71 | 26,37 | 0,96% | 650,00 |
| 15.06.2026 | 25,07 | 26,53 | 24,78 | 26,12 | 4,13% | - |
| 12.06.2026 | 24,93 | 25,70 | 24,91 | 25,08 | -0,22% | - |
| 11.06.2026 | 23,90 | 25,67 | 23,71 | 25,14 | 4,23% | - |
| 10.06.2026 | 24,93 | 24,93 | 23,21 | 24,12 | -1,77% | - |
| 09.06.2026 | 25,13 | 27,56 | 24,13 | 24,55 | -9,64% | 100,00 |
| 08.06.2026 | 24,49 | 27,43 | 24,47 | 27,17 | 9,31% | - |
| 05.06.2026 | 25,17 | 25,55 | 24,71 | 24,86 | -0,36% | - |
| 04.06.2026 | 24,49 | 25,44 | 24,24 | 24,95 | 2,78% | - |
| 03.06.2026 | 23,97 | 24,70 | 23,65 | 24,27 | 0,10% | - |
| 02.06.2026 | 24,88 | 25,19 | 24,00 | 24,25 | -2,77% | 45,00 |
| 01.06.2026 | 25,57 | 25,74 | 24,45 | 24,94 | -1,77% | - |
| 29.05.2026 | 25,17 | 25,59 | 24,96 | 25,39 | 1,30% | - |
| 28.05.2026 | 25,18 | 25,45 | 24,67 | 25,06 | -0,65% | - |
| 27.05.2026 | 25,22 | 25,70 | 25,17 | 25,23 | 0,90% | - |
| 26.05.2026 | 25,24 | 25,53 | 24,77 | 25,00 | -0,89% | - |
| 25.05.2026 | 25,10 | 25,26 | 25,10 | 25,23 | 0,54% | - |
| 22.05.2026 | 25,43 | 25,95 | 25,05 | 25,09 | -1,08% | - |
| 21.05.2026 | 25,51 | 25,88 | 25,02 | 25,37 | -0,26% | - |
| 20.05.2026 | 24,43 | 25,65 | 24,38 | 25,43 | 4,01% | - |
| 19.05.2026 | 24,35 | 25,27 | 24,14 | 24,45 | 0,95% | - |
| 18.05.2026 | 24,26 | 24,91 | 23,88 | 24,22 | -0,33% | - |
| 15.05.2026 | 24,72 | 25,11 | 23,99 | 24,30 | -1,82% | - |
| 14.05.2026 | 24,69 | 25,22 | 24,29 | 24,75 | 0,84% | - |
| 13.05.2026 | 23,95 | 24,62 | 23,72 | 24,55 | 2,87% | - |