Ideaya Biosciences Inc.
[WKN: A2PJPB | ISIN: US45166A1025]
Aktienkurse
24,500$ -1,33%
Echtzeit-Aktienkurs Ideaya Biosciences Inc.
Bid: Ask:

Aktienkurse zur Ideaya Biosciences Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.07.2025 24,67 24,89 24,23 24,50 -1,33% 883.552,00
24.07.2025 23,83 25,54 23,58 24,83 5,08% 2.172.936,00
23.07.2025 22,37 23,90 22,18 23,63 7,31% 1.124.135,00
22.07.2025 22,15 22,38 21,50 22,02 0,96% 1.102.516,00
21.07.2025 21,79 22,34 21,33 21,81 1,02% 710.351,00
18.07.2025 22,37 22,56 21,56 21,59 -2,26% 531.014,00
17.07.2025 22,20 22,81 22,09 22,09 -0,27% 684.617,00
16.07.2025 21,64 22,22 21,61 22,15 3,36% 619.455,00
15.07.2025 22,78 22,78 21,39 21,43 -5,09% 694.330,00
14.07.2025 22,44 22,88 22,28 22,58 0,44% 743.185,00
11.07.2025 22,82 23,00 22,25 22,48 -1,40% 804.210,00
10.07.2025 22,79 23,06 21,97 22,80 -0,74% 1.221.433,00
09.07.2025 21,70 23,00 21,70 22,97 7,09% 1.372.250,00
08.07.2025 21,24 21,59 21,22 21,45 1,37% 439.472,00
07.07.2025 21,84 22,09 20,99 21,16 -4,25% 780.231,00
03.07.2025 22,32 22,32 21,84 22,10 0,82% 522.894,00
02.07.2025 21,04 22,27 20,96 21,92 3,74% 1.014.023,00
01.07.2025 20,50 21,94 20,50 21,13 0,57% 764.169,00
30.06.2025 21,54 21,63 21,01 21,01 -1,78% 866.629,00
27.06.2025 21,99 22,27 21,19 21,39 -4,04% 2.146.790,00
26.06.2025 22,58 22,86 21,69 22,29 1,27% 1.173.857,00
25.06.2025 21,86 22,09 21,08 22,01 1,06% 870.708,00
24.06.2025 21,80 22,37 21,48 21,78 1,68% 926.350,00
23.06.2025 21,51 21,84 21,00 21,42 -1,15% 949.855,00
20.06.2025 22,00 22,01 21,31 21,67 -0,87% 779.571,00
18.06.2025 21,87 22,50 21,60 21,86 -0,27% 1.046.553,00
17.06.2025 22,16 22,34 21,67 21,92 -2,10% 857.171,00
16.06.2025 22,32 22,44 21,60 22,39 0,95% 838.353,00
13.06.2025 21,59 22,41 21,09 22,18 -0,45% 830.592,00
12.06.2025 21,74 22,45 21,44 22,28 1,64% 1.389.896,00
11.06.2025 22,77 22,93 21,87 21,92 -3,14% 934.895,00
10.06.2025 22,10 23,09 21,85 22,63 4,24% 1.061.950,00
09.06.2025 22,02 22,02 21,38 21,71 -0,09% 1.179.576,00
06.06.2025 21,38 21,99 21,38 21,73 3,08% 788.750,00
05.06.2025 20,91 21,32 20,46 21,08 -0,09% 704.167,00
04.06.2025 21,76 22,25 21,08 21,10 -2,50% 995.677,00
03.06.2025 21,31 21,97 20,74 21,64 1,98% 1.537.603,00
02.06.2025 19,83 21,24 19,83 21,22 6,53% 1.840.979,00
30.05.2025 19,99 20,40 19,48 19,92 -0,65% 2.231.125,00
29.05.2025 19,67 20,46 19,26 20,05 2,51% 2.046.128,00
28.05.2025 19,45 20,17 19,30 19,56 0,72% 1.048.832,00
27.05.2025 19,07 19,52 18,77 19,42 3,19% 1.496.432,00
23.05.2025 18,26 18,90 18,26 18,82 0,75% 1.046.582,00
22.05.2025 19,09 19,39 18,59 18,68 -2,45% 1.590.795,00
21.05.2025 19,27 19,73 18,74 19,15 -2,45% 1.461.658,00
20.05.2025 18,00 20,00 17,83 19,63 8,57% 1.989.894,00
19.05.2025 17,55 18,11 17,17 18,08 1,46% 841.955,00
16.05.2025 17,31 18,00 17,09 17,82 2,95% 1.088.221,00
15.05.2025 17,10 17,40 16,90 17,31 1,23% 706.384,00
14.05.2025 17,49 17,68 16,84 17,10 -2,01% 1.004.117,00
13.05.2025 18,33 18,63 17,42 17,45 -4,90% 612.296,00
12.05.2025 17,94 18,76 17,87 18,35 5,34% 1.381.034,00
09.05.2025 18,04 18,77 17,33 17,42 -4,18% 944.253,00
08.05.2025 17,69 18,51 17,59 18,18 1,96% 1.592.835,00
07.05.2025 18,26 18,30 16,82 17,83 0,45% 1.455.509,00
06.05.2025 20,49 21,01 17,68 17,75 -13,29% 2.047.624,00
05.05.2025 21,00 21,13 20,42 20,47 -2,20% 1.444.357,00
02.05.2025 20,50 21,43 20,31 20,93 2,25% 1.645.234,00
01.05.2025 20,15 20,55 19,39 20,47 1,69% 947.115,00
30.04.2025 19,62 20,51 19,39 20,13 2,18% 1.105.863,00
29.04.2025 19,67 20,13 19,35 19,70 -0,25% 1.114.577,00
28.04.2025 18,93 19,77 18,93 19,75 3,95% 2.121.695,00
25.04.2025 18,80 19,29 18,56 19,00 -0,37% 1.612.476,00
24.04.2025 18,76 19,08 18,57 19,07 1,44% 948.740,00
23.04.2025 19,16 20,08 18,80 18,80 0,91% 1.399.464,00
22.04.2025 18,29 18,80 17,99 18,63 2,48% 1.771.555,00
21.04.2025 16,97 18,62 16,81 18,18 6,44% 1.360.303,00
17.04.2025 16,07 17,13 16,07 17,08 5,56% 1.658.210,00
16.04.2025 16,86 17,11 15,84 16,18 -4,71% 1.217.859,00
15.04.2025 17,01 17,22 16,65 16,98 -0,76% 1.067.148,00
14.04.2025 17,14 17,30 16,14 17,11 2,15% 1.517.961,00
11.04.2025 15,40 16,82 15,33 16,75 6,21% 1.554.807,00
10.04.2025 15,23 16,00 14,45 15,77 0,06% 2.521.120,00
09.04.2025 14,01 17,25 13,45 15,76 8,69% 3.275.930,00
08.04.2025 15,60 15,65 14,19 14,50 -4,29% 2.349.283,00
07.04.2025 14,06 15,39 13,80 15,15 3,06% 1.842.740,00
04.04.2025 15,23 15,61 14,49 14,70 -5,59% 2.295.057,00
03.04.2025 15,15 15,70 14,71 15,57 -4,77% 1.530.405,00
02.04.2025 14,68 16,48 14,57 16,35 10,70% 2.147.290,00
01.04.2025 16,35 16,38 14,40 14,77 -9,72% 2.680.726,00
31.03.2025 17,00 17,00 15,94 16,36 -4,05% 1.845.210,00
28.03.2025 17,41 17,41 16,88 17,05 -2,18% 554.084,00
27.03.2025 17,52 17,98 17,09 17,43 -0,06% 801.978,00
26.03.2025 18,24 18,24 17,05 17,44 -3,16% 483.970,00
25.03.2025 18,54 18,56 17,74 18,01 -3,12% 764.660,00
24.03.2025 18,60 18,90 18,18 18,59 1,06% 721.536,00
21.03.2025 18,21 18,71 18,00 18,40 -0,24% 1.804.324,00
20.03.2025 18,00 19,08 18,00 18,44 1,26% 834.797,00
19.03.2025 18,42 18,69 18,05 18,21 -1,41% 749.298,00
18.03.2025 18,82 19,02 18,30 18,47 -3,45% 511.486,00
17.03.2025 18,55 19,32 18,44 19,13 2,85% 583.287,00
14.03.2025 19,00 19,45 18,47 18,60 -1,90% 878.316,00
13.03.2025 18,55 19,59 18,49 18,96 1,94% 951.677,00
12.03.2025 18,73 19,09 18,12 18,60 0,59% 1.425.160,00
11.03.2025 17,49 18,53 16,95 18,49 5,42% 956.182,00
10.03.2025 18,19 18,41 17,32 17,54 -4,98% 903.193,00
07.03.2025 19,56 19,67 18,38 18,46 -3,20% 830.295,00
06.03.2025 19,51 19,64 18,91 19,07 -1,70% 765.848,00
05.03.2025 18,82 19,51 18,64 19,40 3,19% 700.690,00
04.03.2025 18,85 19,05 18,20 18,80 -1,62% 1.193.975,00