28,245$
-1,72%
Echtzeit-Aktienkurs IDEAYA Biosciences
Bid:
Ask:
Aktienkurse zur IDEAYA Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.05.2026 | 28,12 | 29,18 | 27,94 | 28,77 | -0,45% | 646.212,00 |
| 04.05.2026 | 28,00 | 29,15 | 27,89 | 28,90 | 2,57% | 990.291,00 |
| 01.05.2026 | 29,02 | 29,40 | 28,16 | 28,18 | -3,05% | 890.365,00 |
| 30.04.2026 | 28,48 | 29,18 | 28,25 | 29,06 | 3,64% | 945.923,00 |
| 29.04.2026 | 28,51 | 29,15 | 27,97 | 28,04 | -3,44% | 998.807,00 |
| 28.04.2026 | 29,82 | 30,23 | 29,02 | 29,04 | -1,49% | 769.543,00 |
| 27.04.2026 | 30,50 | 31,31 | 29,35 | 29,48 | -4,07% | 958.496,00 |
| 24.04.2026 | 30,54 | 30,89 | 29,88 | 30,73 | 0,13% | 588.833,00 |
| 23.04.2026 | 31,38 | 31,76 | 30,09 | 30,69 | -3,09% | 1.311.281,00 |
| 22.04.2026 | 31,83 | 32,22 | 31,23 | 31,67 | -0,50% | 983.402,00 |
| 21.04.2026 | 33,50 | 33,56 | 31,26 | 31,83 | -5,15% | 1.391.864,00 |
| 20.04.2026 | 33,72 | 34,04 | 33,09 | 33,56 | -0,97% | 836.458,00 |
| 17.04.2026 | 32,96 | 34,67 | 32,63 | 33,89 | 4,24% | 1.612.808,00 |
| 16.04.2026 | 32,17 | 32,74 | 32,00 | 32,51 | 1,06% | 1.245.707,00 |
| 15.04.2026 | 32,63 | 32,84 | 31,00 | 32,17 | -0,56% | 2.158.150,00 |
| 14.04.2026 | 33,37 | 33,69 | 30,71 | 32,35 | -1,40% | 3.808.559,00 |
| 13.04.2026 | 34,92 | 38,10 | 31,20 | 32,81 | 7,57% | 10.021.183,00 |
| 10.04.2026 | 30,90 | 31,32 | 30,18 | 30,50 | -1,61% | 1.097.597,00 |
| 09.04.2026 | 30,83 | 31,52 | 30,53 | 31,00 | 0,03% | 1.416.256,00 |
| 08.04.2026 | 31,95 | 32,30 | 30,22 | 30,99 | 0,26% | 1.704.064,00 |
| 07.04.2026 | 32,55 | 32,84 | 30,39 | 30,91 | -4,42% | 1.440.802,00 |
| 06.04.2026 | 33,26 | 33,65 | 32,21 | 32,34 | -1,22% | 553.592,00 |
| 02.04.2026 | 32,02 | 33,45 | 31,91 | 32,74 | 0,80% | 694.227,00 |
| 01.04.2026 | 33,50 | 34,47 | 32,41 | 32,48 | -2,49% | 813.476,00 |
| 31.03.2026 | 32,06 | 33,67 | 31,78 | 33,31 | 5,85% | 1.171.184,00 |
| 30.03.2026 | 30,49 | 31,54 | 30,00 | 31,47 | 3,38% | 649.170,00 |
| 27.03.2026 | 31,90 | 32,05 | 30,36 | 30,44 | -5,11% | 687.870,00 |
| 26.03.2026 | 30,97 | 32,55 | 30,97 | 32,08 | 2,20% | 792.156,00 |
| 25.03.2026 | 30,89 | 31,76 | 30,84 | 31,39 | 2,85% | 854.238,00 |
| 24.03.2026 | 31,11 | 31,52 | 29,57 | 30,52 | -3,57% | 1.041.086,00 |
| 23.03.2026 | 32,73 | 32,91 | 30,20 | 31,65 | -3,36% | 2.005.124,00 |
| 20.03.2026 | 32,51 | 33,51 | 32,17 | 32,75 | 0,46% | 2.363.793,00 |
| 19.03.2026 | 33,17 | 33,37 | 32,50 | 32,60 | -2,04% | 667.281,00 |
| 18.03.2026 | 34,29 | 34,30 | 33,19 | 33,28 | -2,89% | 750.988,00 |
| 17.03.2026 | 34,73 | 35,27 | 34,27 | 34,27 | -1,49% | 957.934,00 |
| 16.03.2026 | 33,53 | 35,11 | 33,53 | 34,79 | 5,14% | 695.421,00 |
| 13.03.2026 | 33,22 | 34,02 | 32,15 | 33,09 | 0,73% | 812.849,00 |
| 12.03.2026 | 34,03 | 34,03 | 32,54 | 32,85 | -3,52% | 500.222,00 |
| 11.03.2026 | 34,39 | 34,75 | 33,67 | 34,05 | -1,99% | 457.430,00 |
| 10.03.2026 | 35,27 | 35,50 | 33,92 | 34,74 | -0,94% | 940.526,00 |
| 09.03.2026 | 34,71 | 35,26 | 34,29 | 35,07 | 5,60% | 934.839,00 |
| 06.03.2026 | 32,32 | 33,27 | 31,90 | 33,21 | 0,58% | 687.813,00 |
| 05.03.2026 | 34,13 | 34,19 | 32,88 | 33,02 | -4,70% | 664.632,00 |
| 04.03.2026 | 34,58 | 35,02 | 34,06 | 34,65 | 0,99% | 760.107,00 |
| 03.03.2026 | 35,30 | 35,68 | 33,86 | 34,31 | 3,88% | 1.960.379,00 |
| 02.03.2026 | 31,81 | 33,59 | 31,19 | 33,03 | 2,61% | 849.735,00 |
| 27.02.2026 | 31,65 | 32,36 | 31,63 | 32,19 | 0,97% | 753.034,00 |
| 26.02.2026 | 31,67 | 32,20 | 31,00 | 31,88 | 0,66% | 788.771,00 |
| 25.02.2026 | 32,21 | 32,95 | 31,58 | 31,67 | -1,24% | 810.260,00 |
| 24.02.2026 | 32,09 | 32,84 | 31,55 | 32,07 | -0,12% | 730.115,00 |
| 23.02.2026 | 32,04 | 33,31 | 31,45 | 32,11 | 0,41% | 749.822,00 |
| 20.02.2026 | 32,90 | 32,93 | 31,58 | 31,98 | -2,80% | 805.251,00 |
| 19.02.2026 | 31,06 | 33,03 | 30,81 | 32,90 | 6,51% | 1.118.549,00 |
| 18.02.2026 | 30,55 | 31,23 | 30,53 | 30,89 | 0,42% | 850.928,00 |
| 17.02.2026 | 29,94 | 31,28 | 29,47 | 30,76 | 1,62% | 780.023,00 |
| 13.02.2026 | 31,14 | 31,52 | 29,53 | 30,27 | -3,87% | 1.194.521,00 |
| 12.02.2026 | 32,05 | 32,18 | 30,74 | 31,49 | -1,29% | 635.061,00 |
| 11.02.2026 | 33,39 | 33,55 | 31,12 | 31,90 | -4,12% | 1.007.400,00 |
| 10.02.2026 | 32,39 | 33,63 | 31,90 | 33,27 | 2,72% | 1.025.109,00 |
| 09.02.2026 | 32,16 | 32,64 | 31,81 | 32,39 | 0,68% | 629.918,00 |
| 06.02.2026 | 32,68 | 33,00 | 31,86 | 32,17 | 1,26% | 984.808,00 |
| 05.02.2026 | 32,95 | 33,90 | 31,54 | 31,77 | -4,54% | 643.335,00 |
| 04.02.2026 | 34,58 | 34,58 | 32,88 | 33,28 | -2,78% | 810.594,00 |
| 03.02.2026 | 34,06 | 34,66 | 33,62 | 34,23 | 0,50% | 638.986,00 |
| 02.02.2026 | 32,19 | 34,42 | 32,19 | 34,06 | 6,04% | 878.799,00 |
| 30.01.2026 | 32,95 | 32,98 | 31,62 | 32,12 | -2,58% | 823.500,00 |
| 29.01.2026 | 33,39 | 34,02 | 32,51 | 32,97 | -1,99% | 846.119,00 |
| 28.01.2026 | 34,65 | 35,00 | 33,53 | 33,64 | -3,17% | 1.018.464,00 |
| 27.01.2026 | 34,54 | 35,38 | 34,50 | 34,74 | 0,78% | 570.727,00 |
| 26.01.2026 | 34,50 | 34,98 | 34,01 | 34,47 | -4,78% | 1.022.454,00 |
| 22.01.2026 | 36,33 | 36,71 | 35,60 | 36,20 | 0,53% | 763.966,00 |
| 21.01.2026 | 36,01 | 36,33 | 35,57 | 36,01 | 0,81% | 744.122,00 |
| 20.01.2026 | 34,90 | 36,37 | 34,67 | 35,72 | -0,33% | 527.969,00 |
| 16.01.2026 | 36,39 | 36,88 | 35,58 | 35,84 | -0,61% | 820.595,00 |
| 15.01.2026 | 36,97 | 37,21 | 35,50 | 36,06 | -2,67% | 831.016,00 |
| 14.01.2026 | 34,82 | 37,81 | 34,75 | 37,05 | 5,59% | 1.542.403,00 |
| 13.01.2026 | 36,56 | 36,56 | 34,82 | 35,09 | -4,75% | 724.658,00 |
| 12.01.2026 | 37,65 | 37,65 | 35,85 | 36,84 | -1,44% | 654.057,00 |
| 09.01.2026 | 36,84 | 38,03 | 36,63 | 37,38 | 2,61% | 1.271.342,00 |
| 08.01.2026 | 37,57 | 37,57 | 35,94 | 36,43 | -3,78% | 867.074,00 |
| 07.01.2026 | 36,58 | 39,28 | 36,45 | 37,86 | 4,56% | 1.375.901,00 |
| 06.01.2026 | 34,85 | 36,89 | 34,73 | 36,21 | 3,66% | 1.502.020,00 |
| 05.01.2026 | 33,70 | 35,03 | 32,59 | 34,93 | 3,19% | 1.143.127,00 |
| 02.01.2026 | 34,46 | 34,63 | 33,31 | 33,85 | -2,08% | 594.165,00 |
| 31.12.2025 | 34,36 | 34,90 | 34,29 | 34,57 | 0,17% | 610.534,00 |
| 30.12.2025 | 34,79 | 35,28 | 34,04 | 34,51 | -0,95% | 660.613,00 |
| 29.12.2025 | 35,11 | 35,22 | 34,51 | 34,84 | -1,02% | 514.490,00 |
| 26.12.2025 | 35,76 | 35,76 | 34,97 | 35,20 | -1,35% | 449.452,00 |
| 24.12.2025 | 35,62 | 35,92 | 35,19 | 35,68 | 0,76% | 355.131,00 |
| 23.12.2025 | 35,56 | 36,00 | 35,13 | 35,41 | -0,25% | 781.225,00 |
| 22.12.2025 | 33,69 | 35,78 | 33,60 | 35,50 | 5,81% | 760.976,00 |
| 19.12.2025 | 33,48 | 34,52 | 33,20 | 33,55 | 0,87% | 2.861.169,00 |
| 18.12.2025 | 33,87 | 34,33 | 33,11 | 33,26 | -1,39% | 928.832,00 |
| 17.12.2025 | 33,70 | 34,16 | 33,42 | 33,73 | -0,24% | 987.561,00 |
| 16.12.2025 | 33,49 | 34,08 | 33,27 | 33,81 | 1,32% | 726.978,00 |
| 15.12.2025 | 34,02 | 34,45 | 33,10 | 33,37 | -1,91% | 943.788,00 |
| 12.12.2025 | 33,77 | 34,25 | 33,12 | 34,02 | 1,37% | 845.830,00 |
| 11.12.2025 | 33,98 | 34,46 | 33,33 | 33,56 | -0,27% | 585.287,00 |