27,605$
0,90%
Echtzeit-Aktienkurs Ideaya Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Ideaya Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 27,19 | 28,00 | 27,09 | 27,36 | 0,55% | 814.325,00 |
| 30.09.2025 | 27,16 | 28,01 | 27,00 | 27,21 | 0,07% | 1.212.949,00 |
| 29.09.2025 | 26,98 | 27,52 | 26,70 | 27,19 | 1,34% | 1.330.472,00 |
| 26.09.2025 | 26,00 | 27,28 | 25,54 | 26,83 | 4,44% | 1.849.085,00 |
| 25.09.2025 | 25,75 | 25,97 | 25,36 | 25,69 | 0,08% | 1.620.209,00 |
| 24.09.2025 | 25,91 | 26,57 | 25,61 | 25,67 | -1,00% | 1.439.011,00 |
| 23.09.2025 | 25,73 | 26,03 | 25,50 | 25,93 | 0,04% | 959.741,00 |
| 22.09.2025 | 25,87 | 26,60 | 25,56 | 25,92 | 0,70% | 1.375.752,00 |
| 19.09.2025 | 26,22 | 26,22 | 25,27 | 25,74 | -1,83% | 1.973.349,00 |
| 18.09.2025 | 25,14 | 26,43 | 24,95 | 26,22 | 7,28% | 995.711,00 |
| 17.09.2025 | 24,69 | 25,18 | 24,28 | 24,44 | -1,13% | 673.659,00 |
| 16.09.2025 | 24,62 | 25,08 | 24,51 | 24,72 | 0,77% | 812.432,00 |
| 15.09.2025 | 24,70 | 24,95 | 24,24 | 24,53 | -0,33% | 716.777,00 |
| 12.09.2025 | 24,94 | 25,49 | 24,59 | 24,61 | -1,28% | 1.047.343,00 |
| 11.09.2025 | 24,59 | 25,36 | 24,47 | 24,93 | 0,89% | 1.534.045,00 |
| 10.09.2025 | 24,71 | 25,34 | 24,45 | 24,71 | -0,12% | 1.455.370,00 |
| 09.09.2025 | 24,06 | 25,09 | 23,53 | 24,74 | 5,77% | 2.160.181,00 |
| 08.09.2025 | 27,69 | 27,69 | 23,23 | 23,39 | -13,88% | 3.052.349,00 |
| 05.09.2025 | 25,88 | 27,18 | 25,88 | 27,16 | 5,15% | 1.645.328,00 |
| 04.09.2025 | 26,21 | 26,95 | 25,30 | 25,83 | 0,27% | 1.429.383,00 |
| 03.09.2025 | 25,50 | 26,80 | 25,29 | 25,76 | 1,10% | 1.404.532,00 |
| 02.09.2025 | 26,00 | 26,01 | 24,18 | 25,48 | 3,79% | 2.474.703,00 |
| 29.08.2025 | 25,00 | 25,15 | 24,04 | 24,55 | -1,52% | 632.810,00 |
| 28.08.2025 | 24,99 | 25,39 | 24,74 | 24,93 | -0,28% | 503.888,00 |
| 27.08.2025 | 24,90 | 25,20 | 24,57 | 25,00 | 0,56% | 533.801,00 |
| 26.08.2025 | 24,71 | 25,18 | 24,46 | 24,86 | 0,61% | 589.699,00 |
| 25.08.2025 | 25,08 | 25,30 | 24,42 | 24,71 | -1,63% | 748.878,00 |
| 22.08.2025 | 24,90 | 25,63 | 24,58 | 25,12 | 1,99% | 850.367,00 |
| 21.08.2025 | 24,23 | 24,68 | 23,83 | 24,63 | 1,27% | 766.087,00 |
| 20.08.2025 | 24,05 | 24,47 | 23,57 | 24,32 | 1,12% | 944.987,00 |
| 19.08.2025 | 24,45 | 24,67 | 23,92 | 24,05 | -2,83% | 1.058.693,00 |
| 18.08.2025 | 24,35 | 25,11 | 24,18 | 24,75 | 1,73% | 1.079.211,00 |
| 15.08.2025 | 24,41 | 24,61 | 23,82 | 24,33 | -0,16% | 1.011.454,00 |
| 14.08.2025 | 23,97 | 24,66 | 23,62 | 24,37 | -0,20% | 733.781,00 |
| 13.08.2025 | 23,89 | 24,75 | 23,51 | 24,42 | 3,52% | 849.116,00 |
| 12.08.2025 | 22,99 | 23,63 | 22,82 | 23,59 | 3,28% | 748.747,00 |
| 11.08.2025 | 23,20 | 23,27 | 22,38 | 22,84 | -1,13% | 963.089,00 |
| 08.08.2025 | 22,52 | 23,11 | 22,22 | 23,10 | 3,08% | 849.957,00 |
| 07.08.2025 | 23,80 | 24,07 | 22,09 | 22,41 | -5,16% | 669.010,00 |
| 06.08.2025 | 24,00 | 24,03 | 22,93 | 23,63 | -2,03% | 829.502,00 |
| 05.08.2025 | 25,06 | 25,82 | 23,40 | 24,12 | -3,52% | 1.468.072,00 |
| 04.08.2025 | 24,24 | 25,08 | 23,76 | 25,00 | 3,01% | 1.296.619,00 |
| 01.08.2025 | 24,05 | 24,87 | 23,73 | 24,27 | -0,33% | 860.814,00 |
| 31.07.2025 | 25,08 | 25,69 | 24,22 | 24,35 | -3,94% | 875.120,00 |
| 30.07.2025 | 25,11 | 26,16 | 25,02 | 25,35 | 2,05% | 1.727.254,00 |
| 29.07.2025 | 25,50 | 25,50 | 24,46 | 24,84 | -0,72% | 1.113.276,00 |
| 28.07.2025 | 25,18 | 26,15 | 24,76 | 25,02 | 2,12% | 1.870.098,00 |
| 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% | 549.679,00 |
| 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% | 804.315,00 |
| 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 | -1,68% | 866.629,00 |
| 27.06.2025 | 21,99 | 22,27 | 21,19 | 21,37 | -4,13% | 3.201.651,00 |
| 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% | 780.090,00 |
| 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% | 862.850,00 |
| 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% | 789.213,00 |
| 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 | 6,69% | 1.840.979,00 |
| 30.05.2025 | 19,99 | 20,40 | 19,48 | 19,89 | -0,80% | 2.251.917,00 |
| 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% | 1.400.797,00 |
| 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 | 18,75 | 17,87 | 18,35 | 5,34% | 1.381.034,00 |
| 09.05.2025 | 18,04 | 18,77 | 17,33 | 17,42 | -4,18% | 1.191.762,00 |