25,320€
1,04%
Echtzeit-Aktienkurs IDEAYA Biosciences
Bid:
Ask:
Aktienkurse zur IDEAYA Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.05.2026 | 23,88 | 24,28 | 23,58 | 23,86 | -0,25% | - |
| 11.05.2026 | 23,77 | 25,06 | 23,77 | 23,92 | -0,06% | - |
| 08.05.2026 | 24,09 | 24,33 | 23,86 | 23,94 | -0,77% | - |
| 07.05.2026 | 24,46 | 24,54 | 23,48 | 24,12 | -0,82% | - |
| 06.05.2026 | 24,60 | 24,75 | 23,71 | 24,32 | -0,82% | - |
| 05.05.2026 | 24,72 | 24,93 | 23,88 | 24,52 | -0,57% | - |
| 04.05.2026 | 24,05 | 24,91 | 23,79 | 24,66 | -0,80% | 18,00 |
| 30.04.2026 | 24,02 | 24,88 | 23,62 | 24,86 | 3,15% | - |
| 29.04.2026 | 24,91 | 25,11 | 23,99 | 24,10 | -3,21% | - |
| 28.04.2026 | 25,07 | 25,72 | 24,71 | 24,90 | -1,03% | 112,00 |
| 27.04.2026 | 26,22 | 26,63 | 25,11 | 25,16 | -3,60% | - |
| 24.04.2026 | 26,27 | 26,63 | 25,59 | 26,10 | 0,46% | - |
| 23.04.2026 | 27,05 | 27,30 | 25,78 | 25,98 | -3,85% | - |
| 22.04.2026 | 27,10 | 27,54 | 26,71 | 27,02 | -0,73% | - |
| 21.04.2026 | 28,53 | 28,99 | 26,65 | 27,22 | -5,14% | - |
| 20.04.2026 | 28,13 | 28,90 | 28,13 | 28,70 | 0,00% | - |
| 17.04.2026 | 27,59 | 29,35 | 27,23 | 28,70 | 4,98% | 450,00 |
| 16.04.2026 | 27,26 | 27,80 | 26,93 | 27,34 | 0,55% | - |
| 15.04.2026 | 26,98 | 27,85 | 26,34 | 27,19 | -0,59% | 8.713,00 |
| 14.04.2026 | 27,54 | 28,54 | 26,12 | 27,35 | -2,13% | 4.745,00 |
| 13.04.2026 | 31,42 | 36,64 | 26,68 | 27,94 | 7,34% | 13.669,00 |
| 10.04.2026 | 26,50 | 26,72 | 25,76 | 26,03 | -2,89% | - |
| 09.04.2026 | 26,57 | 26,96 | 26,19 | 26,81 | 1,92% | 100,00 |
| 08.04.2026 | 26,65 | 27,88 | 25,86 | 26,30 | -1,52% | - |
| 07.04.2026 | 28,38 | 28,59 | 26,52 | 26,71 | -3,94% | - |
| 02.04.2026 | 28,10 | 28,10 | 27,80 | 27,80 | -3,47% | - |
| 01.04.2026 | 28,90 | 28,90 | 28,80 | 28,80 | -0,69% | - |
| 31.03.2026 | 27,50 | 29,10 | 27,40 | 29,00 | 7,41% | - |
| 30.03.2026 | 26,50 | 27,60 | 26,40 | 27,00 | -3,23% | - |
| 27.03.2026 | 27,70 | 27,90 | 27,70 | 27,90 | 2,20% | - |
| 26.03.2026 | 26,90 | 27,30 | 26,90 | 27,30 | 3,02% | - |
| 25.03.2026 | 26,30 | 26,50 | 26,30 | 26,50 | 0,38% | - |
| 24.03.2026 | 27,30 | 27,50 | 26,30 | 26,40 | -5,38% | 50,00 |
| 23.03.2026 | 28,30 | 28,30 | 27,90 | 27,90 | -2,11% | 175,00 |
| 20.03.2026 | 28,10 | 29,10 | 28,00 | 28,50 | -1,38% | - |
| 19.03.2026 | 29,10 | 29,10 | 28,90 | 28,90 | -3,67% | - |
| 18.03.2026 | 29,70 | 30,10 | 29,40 | 30,00 | -1,96% | 250,00 |
| 17.03.2026 | 30,30 | 30,60 | 30,10 | 30,60 | 0,99% | - |
| 16.03.2026 | 29,10 | 30,50 | 28,90 | 30,30 | 5,57% | - |
| 13.03.2026 | 28,50 | 28,70 | 28,50 | 28,70 | -2,05% | - |
| 12.03.2026 | 29,50 | 29,50 | 29,30 | 29,30 | -1,35% | - |
| 11.03.2026 | 29,90 | 30,00 | 29,60 | 29,70 | -1,98% | - |
| 10.03.2026 | 30,10 | 30,30 | 30,10 | 30,30 | 0,00% | - |
| 09.03.2026 | 28,20 | 30,30 | 28,20 | 30,30 | 5,57% | - |
| 06.03.2026 | 28,50 | 28,90 | 27,70 | 28,70 | -4,01% | - |
| 05.03.2026 | 29,70 | 29,90 | 29,70 | 29,90 | 1,70% | - |
| 04.03.2026 | 29,50 | 29,50 | 29,40 | 29,40 | -2,00% | - |
| 03.03.2026 | 28,30 | 30,80 | 28,20 | 30,00 | 5,26% | - |
| 02.03.2026 | 26,90 | 28,50 | 26,70 | 28,50 | 5,95% | 50,00 |
| 27.02.2026 | 27,10 | 27,10 | 26,80 | 26,90 | 0,37% | - |
| 26.02.2026 | 26,90 | 26,90 | 26,70 | 26,80 | -2,90% | - |
| 25.02.2026 | 27,30 | 27,90 | 26,90 | 27,60 | 1,10% | - |
| 24.02.2026 | 27,30 | 27,70 | 27,00 | 27,30 | 1,49% | - |
| 23.02.2026 | 26,90 | 27,10 | 26,80 | 26,90 | -4,95% | - |
| 20.02.2026 | 28,00 | 28,60 | 28,00 | 28,30 | 1,43% | - |
| 19.02.2026 | 26,20 | 27,90 | 26,00 | 27,90 | 7,31% | - |
| 18.02.2026 | 26,10 | 26,10 | 26,00 | 26,00 | 2,77% | - |
| 17.02.2026 | 25,50 | 25,70 | 25,20 | 25,30 | -0,78% | - |
| 16.02.2026 | 25,50 | 25,60 | 25,50 | 25,50 | -3,77% | - |
| 13.02.2026 | 26,60 | 26,60 | 26,50 | 26,50 | -3,28% | - |
| 12.02.2026 | 27,50 | 27,50 | 27,40 | 27,40 | -1,44% | - |
| 11.02.2026 | 28,00 | 28,20 | 27,80 | 27,80 | -1,07% | - |
| 10.02.2026 | 27,20 | 28,10 | 27,10 | 28,10 | 4,46% | - |
| 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 | 0,36% | - |
| 28.01.2026 | 29,00 | 29,40 | 28,10 | 28,10 | -2,77% | - |
| 27.01.2026 | 29,00 | 29,50 | 28,70 | 28,90 | -1,70% | - |
| 26.01.2026 | 29,40 | 29,40 | 29,20 | 29,40 | -0,34% | - |
| 23.01.2026 | 30,80 | 30,90 | 29,10 | 29,50 | -4,84% | - |
| 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 | 0,66% | 95,00 |
| 19.01.2026 | 30,60 | 30,80 | 30,40 | 30,40 | -2,88% | - |
| 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% | - |