38,235$
4,21%
Echtzeit-Aktienkurs Ideaya Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Ideaya Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 36,26 | 38,73 | 36,10 | 38,24 | 4,21% | 1.053.732,00 |
| 25.09.2026 | 36,74 | 36,99 | 36,16 | 36,69 | 0,14% | 487.199,00 |
| 24.09.2026 | 37,26 | 37,78 | 35,59 | 36,64 | -2,16% | 1.273.614,00 |
| 23.09.2026 | 39,74 | 39,88 | 37,00 | 37,45 | -5,69% | 1.764.298,00 |
| 22.09.2026 | 39,11 | 40,00 | 38,93 | 39,71 | 2,16% | 708.345,00 |
| 21.09.2026 | 38,71 | 39,00 | 37,99 | 38,87 | 1,20% | 544.196,00 |
| 18.09.2026 | 38,88 | 39,25 | 38,15 | 38,41 | -0,52% | 2.478.430,00 |
| 17.09.2026 | 38,61 | 39,47 | 38,53 | 38,61 | 2,33% | 757.771,00 |
| 16.09.2026 | 37,71 | 38,46 | 37,24 | 37,73 | 0,19% | 639.807,00 |
| 15.09.2026 | 37,88 | 38,22 | 37,13 | 37,66 | -0,97% | 615.592,00 |
| 14.09.2026 | 38,50 | 38,56 | 37,74 | 38,03 | 1,17% | 524.739,00 |
| 11.09.2026 | 37,74 | 38,27 | 37,24 | 37,59 | 0,40% | 429.221,00 |
| 10.09.2026 | 37,85 | 38,41 | 37,37 | 37,44 | -2,35% | 534.011,00 |
| 09.09.2026 | 39,19 | 39,19 | 38,21 | 38,34 | -1,34% | 488.141,00 |
| 08.09.2026 | 38,90 | 39,47 | 38,59 | 38,86 | -2,51% | 787.614,00 |
| 04.09.2026 | 39,42 | 40,07 | 39,42 | 39,86 | -0,25% | 448.007,00 |
| 03.09.2026 | 40,41 | 40,67 | 39,56 | 39,96 | -0,57% | 567.887,00 |
| 02.09.2026 | 40,20 | 41,48 | 39,58 | 40,19 | 0,61% | 765.143,00 |
| 01.09.2026 | 39,79 | 40,16 | 38,90 | 39,95 | -0,38% | 587.539,00 |
| 31.08.2026 | 39,74 | 40,32 | 39,43 | 40,10 | -0,04% | 934.648,00 |
| 28.08.2026 | 41,14 | 41,64 | 40,04 | 40,12 | -3,96% | 712.892,00 |
| 27.08.2026 | 41,63 | 42,10 | 40,97 | 41,77 | 0,46% | 534.145,00 |
| 26.08.2026 | 42,26 | 42,33 | 41,09 | 41,58 | -2,14% | 715.322,00 |
| 25.08.2026 | 40,88 | 42,68 | 40,06 | 42,49 | 6,12% | 1.021.248,00 |
| 24.08.2026 | 39,73 | 40,46 | 39,12 | 40,04 | 0,93% | 786.604,00 |
| 21.08.2026 | 39,31 | 40,56 | 39,31 | 39,67 | 1,38% | 859.922,00 |
| 20.08.2026 | 38,24 | 39,28 | 37,89 | 39,13 | 0,69% | 1.499.821,00 |
| 19.08.2026 | 39,01 | 39,30 | 37,84 | 38,86 | 2,42% | 915.843,00 |
| 18.08.2026 | 36,41 | 37,98 | 36,39 | 37,94 | 3,77% | 616.656,00 |
| 17.08.2026 | 36,04 | 36,82 | 35,80 | 36,56 | 0,72% | 427.743,00 |
| 14.08.2026 | 36,68 | 36,68 | 35,66 | 36,30 | -1,08% | 434.477,00 |
| 13.08.2026 | 36,92 | 37,63 | 36,62 | 36,70 | -0,69% | 466.190,00 |
| 12.08.2026 | 36,75 | 37,20 | 36,46 | 36,95 | 0,22% | 508.706,00 |
| 11.08.2026 | 36,48 | 37,35 | 36,03 | 36,87 | 0,24% | 486.099,00 |
| 10.08.2026 | 36,98 | 37,48 | 36,18 | 36,78 | -0,65% | 717.149,00 |
| 07.08.2026 | 36,50 | 37,03 | 36,27 | 37,02 | 2,18% | 602.270,00 |
| 06.08.2026 | 36,07 | 36,92 | 36,00 | 36,23 | 0,56% | 497.463,00 |
| 05.08.2026 | 36,27 | 36,97 | 35,78 | 36,03 | -0,22% | 929.208,00 |
| 04.08.2026 | 36,30 | 36,72 | 35,21 | 36,11 | 2,18% | 1.249.907,00 |
| 03.08.2026 | 35,13 | 35,99 | 34,56 | 35,34 | -0,37% | 393.493,00 |
| 31.07.2026 | 36,37 | 36,63 | 35,29 | 35,47 | -2,55% | 481.960,00 |
| 30.07.2026 | 35,50 | 36,48 | 35,20 | 36,40 | 2,28% | 738.650,00 |
| 29.07.2026 | 36,31 | 36,50 | 35,42 | 35,59 | -1,58% | 992.820,00 |
| 28.07.2026 | 36,61 | 36,98 | 35,55 | 36,16 | -1,66% | 654.556,00 |
| 27.07.2026 | 36,32 | 37,06 | 35,17 | 36,77 | 3,87% | 1.091.882,00 |
| 24.07.2026 | 36,90 | 37,90 | 35,27 | 35,40 | -2,33% | 901.709,00 |
| 23.07.2026 | 34,70 | 36,39 | 34,01 | 36,25 | 3,56% | 847.692,00 |
| 22.07.2026 | 35,70 | 35,83 | 34,92 | 35,00 | -2,70% | 560.312,00 |
| 21.07.2026 | 35,47 | 36,17 | 35,47 | 35,97 | 1,47% | 601.999,00 |
| 20.07.2026 | 36,16 | 36,55 | 35,42 | 35,45 | -1,53% | 645.037,00 |
| 17.07.2026 | 35,19 | 36,73 | 35,11 | 36,00 | 0,19% | 938.875,00 |
| 16.07.2026 | 36,56 | 36,85 | 35,40 | 35,93 | -2,14% | 752.662,00 |
| 15.07.2026 | 36,53 | 37,01 | 36,19 | 36,72 | 0,20% | 580.354,00 |
| 14.07.2026 | 36,83 | 36,83 | 36,09 | 36,64 | 1,36% | 1.214.300,00 |
| 13.07.2026 | 36,43 | 36,48 | 35,44 | 36,15 | -2,27% | 653.425,00 |
| 10.07.2026 | 37,01 | 37,42 | 35,92 | 36,99 | -0,78% | 677.203,00 |
| 09.07.2026 | 37,72 | 38,46 | 37,24 | 37,28 | -1,79% | 983.823,00 |
| 08.07.2026 | 39,88 | 40,10 | 37,65 | 37,96 | -6,27% | 1.436.104,00 |
| 07.07.2026 | 39,23 | 40,58 | 38,63 | 40,50 | 2,90% | 1.478.929,00 |
| 06.07.2026 | 37,86 | 39,51 | 37,76 | 39,36 | 4,54% | 1.772.656,00 |
| 02.07.2026 | 36,43 | 37,74 | 36,04 | 37,65 | 4,12% | 1.264.355,00 |
| 01.07.2026 | 37,57 | 37,63 | 35,78 | 36,16 | -2,95% | 1.304.221,00 |
| 30.06.2026 | 36,43 | 37,44 | 34,84 | 37,26 | 1,94% | 1.586.845,00 |
| 29.06.2026 | 36,48 | 37,14 | 35,96 | 36,55 | -0,52% | 1.040.010,00 |
| 26.06.2026 | 36,60 | 37,02 | 36,02 | 36,74 | 1,16% | 3.434.746,00 |
| 25.06.2026 | 36,07 | 38,21 | 36,00 | 36,32 | 0,11% | 1.199.490,00 |
| 24.06.2026 | 35,47 | 37,18 | 35,11 | 36,28 | 4,04% | 2.124.315,00 |
| 23.06.2026 | 34,00 | 35,62 | 33,81 | 34,87 | 1,87% | 1.723.429,00 |
| 22.06.2026 | 31,84 | 34,48 | 31,81 | 34,23 | 9,61% | 1.635.484,00 |
| 18.06.2026 | 31,85 | 32,34 | 30,65 | 31,23 | -0,10% | 2.018.517,00 |
| 17.06.2026 | 30,78 | 31,70 | 30,46 | 31,26 | 2,29% | 937.735,00 |
| 16.06.2026 | 30,24 | 30,85 | 29,68 | 30,56 | 1,02% | 1.168.282,00 |
| 15.06.2026 | 29,44 | 30,78 | 29,36 | 30,25 | 4,36% | 1.247.463,00 |
| 12.06.2026 | 29,01 | 29,76 | 28,90 | 28,99 | 0,47% | 617.010,00 |
| 11.06.2026 | 27,79 | 29,54 | 27,39 | 28,85 | 4,53% | 1.361.746,00 |
| 10.06.2026 | 27,68 | 28,49 | 26,81 | 27,60 | -1,64% | 1.559.393,00 |
| 09.06.2026 | 30,34 | 31,95 | 27,86 | 28,06 | -10,92% | 4.212.280,00 |
| 08.06.2026 | 28,84 | 31,67 | 28,41 | 31,50 | 11,31% | 2.530.442,00 |
| 05.06.2026 | 29,22 | 29,60 | 28,19 | 28,30 | -3,15% | 710.907,00 |
| 04.06.2026 | 28,83 | 29,59 | 28,83 | 29,22 | 2,85% | 687.710,00 |
| 03.06.2026 | 27,78 | 28,64 | 27,77 | 28,41 | 1,94% | 1.067.257,00 |
| 02.06.2026 | 28,58 | 28,84 | 27,78 | 27,87 | -3,70% | 948.103,00 |
| 01.06.2026 | 29,38 | 29,78 | 28,39 | 28,94 | -2,00% | 870.096,00 |
| 29.05.2026 | 29,34 | 29,83 | 29,14 | 29,53 | 0,72% | 891.807,00 |
| 28.05.2026 | 29,34 | 29,43 | 28,75 | 29,32 | 0,14% | 554.258,00 |
| 27.05.2026 | 29,44 | 29,97 | 29,25 | 29,28 | -0,20% | 576.906,00 |
| 26.05.2026 | 29,15 | 29,50 | 28,58 | 29,34 | 0,82% | 590.726,00 |
| 22.05.2026 | 29,34 | 29,90 | 29,06 | 29,10 | -1,49% | 450.525,00 |
| 21.05.2026 | 29,36 | 29,87 | 29,06 | 29,54 | -0,37% | 591.994,00 |
| 20.05.2026 | 28,65 | 29,84 | 28,56 | 29,65 | 4,62% | 739.104,00 |
| 19.05.2026 | 28,32 | 29,38 | 27,82 | 28,34 | 0,00% | 793.101,00 |
| 18.05.2026 | 28,45 | 29,19 | 27,79 | 28,34 | 0,51% | 875.971,00 |
| 15.05.2026 | 28,59 | 29,18 | 27,88 | 28,20 | -2,27% | 838.749,00 |
| 14.05.2026 | 29,15 | 29,46 | 28,35 | 28,85 | -0,24% | 738.936,00 |
| 13.05.2026 | 28,07 | 28,97 | 27,75 | 28,92 | 2,84% | 976.269,00 |
| 12.05.2026 | 28,26 | 28,44 | 27,66 | 28,12 | -0,04% | 726.756,00 |
| 11.05.2026 | 28,50 | 29,50 | 28,00 | 28,13 | -0,67% | 974.207,00 |
| 08.05.2026 | 28,20 | 28,64 | 28,01 | 28,32 | 0,27% | 534.083,00 |
| 07.05.2026 | 28,13 | 28,53 | 27,96 | 28,25 | -1,72% | 947.750,00 |
| 06.05.2026 | 28,24 | 28,79 | 27,83 | 28,74 | -0,10% | 876.422,00 |