31,070$
3,60%
Echtzeit-Aktienkurs Ideaya Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Ideaya Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 30,00 | 31,26 | 29,96 | 31,13 | 3,80% | 59.916,00 |
| 07.11.2024 | 30,41 | 30,62 | 29,80 | 29,99 | -1,38% | 504.328,00 |
| 06.11.2024 | 31,73 | 31,73 | 29,68 | 30,41 | 2,81% | 1.148.600,00 |
| 05.11.2024 | 29,36 | 29,59 | 28,33 | 29,58 | -1,40% | 1.118.816,00 |
| 04.11.2024 | 28,83 | 30,50 | 28,04 | 30,00 | 4,90% | 946.184,00 |
| 01.11.2024 | 28,28 | 28,78 | 27,52 | 28,60 | 1,63% | 882.919,00 |
| 31.10.2024 | 29,25 | 29,26 | 28,10 | 28,14 | -4,58% | 564.545,00 |
| 30.10.2024 | 29,63 | 30,00 | 29,18 | 29,49 | -1,24% | 315.621,00 |
| 29.10.2024 | 29,72 | 29,94 | 29,22 | 29,86 | -0,50% | 408.046,00 |
| 28.10.2024 | 29,74 | 31,17 | 29,66 | 30,01 | 2,42% | 686.155,00 |
| 25.10.2024 | 29,16 | 30,37 | 28,10 | 29,30 | 0,34% | 1.014.240,00 |
| 24.10.2024 | 30,17 | 30,27 | 28,89 | 29,20 | -1,02% | 575.559,00 |
| 23.10.2024 | 30,10 | 30,11 | 29,19 | 29,50 | -2,38% | 672.659,00 |
| 22.10.2024 | 30,61 | 30,91 | 30,06 | 30,22 | -2,14% | 653.908,00 |
| 21.10.2024 | 30,49 | 30,92 | 29,95 | 30,88 | 1,11% | 870.786,00 |
| 18.10.2024 | 30,88 | 31,41 | 30,46 | 30,54 | -0,49% | 790.812,00 |
| 17.10.2024 | 31,03 | 31,14 | 30,03 | 30,69 | -1,00% | 557.189,00 |
| 16.10.2024 | 30,97 | 31,50 | 30,65 | 31,00 | 0,58% | 736.668,00 |
| 15.10.2024 | 30,84 | 31,10 | 30,43 | 30,82 | 1,18% | 567.058,00 |
| 14.10.2024 | 30,79 | 31,08 | 30,37 | 30,46 | -1,42% | 409.964,00 |
| 11.10.2024 | 30,15 | 31,06 | 30,00 | 30,90 | 2,32% | 772.083,00 |
| 10.10.2024 | 29,02 | 30,28 | 28,69 | 30,20 | 2,44% | 702.225,00 |
| 09.10.2024 | 31,11 | 31,11 | 29,43 | 29,48 | -5,09% | 680.343,00 |
| 08.10.2024 | 29,55 | 31,54 | 29,54 | 31,06 | 5,61% | 1.121.177,00 |
| 07.10.2024 | 29,83 | 29,87 | 29,26 | 29,41 | -1,87% | 455.977,00 |
| 04.10.2024 | 29,39 | 30,00 | 29,05 | 29,97 | 2,53% | 638.999,00 |
| 03.10.2024 | 31,57 | 31,76 | 29,19 | 29,23 | -7,73% | 769.579,00 |
| 02.10.2024 | 30,42 | 31,84 | 29,76 | 31,68 | 3,14% | 721.412,00 |
| 01.10.2024 | 31,72 | 31,82 | 30,52 | 30,72 | -2,92% | 1.100.484,00 |
| 30.09.2024 | 30,61 | 31,84 | 30,36 | 31,64 | 2,73% | 1.034.094,00 |
| 27.09.2024 | 30,75 | 31,21 | 30,30 | 30,80 | 1,02% | 721.174,00 |
| 26.09.2024 | 30,62 | 31,00 | 30,17 | 30,49 | 0,40% | 759.076,00 |
| 25.09.2024 | 31,72 | 31,82 | 29,70 | 30,37 | -3,19% | 1.227.424,00 |
| 24.09.2024 | 33,85 | 33,85 | 31,05 | 31,37 | -7,00% | 1.741.833,00 |
| 23.09.2024 | 36,64 | 36,64 | 32,00 | 33,73 | -3,63% | 2.879.387,00 |
| 20.09.2024 | 35,17 | 35,69 | 34,70 | 35,00 | -0,82% | 1.367.270,00 |
| 19.09.2024 | 35,97 | 36,70 | 34,92 | 35,29 | 1,50% | 1.195.937,00 |
| 18.09.2024 | 35,77 | 35,95 | 34,59 | 34,77 | -2,82% | 418.920,00 |
| 17.09.2024 | 37,13 | 37,19 | 35,66 | 35,78 | -2,85% | 387.380,00 |
| 16.09.2024 | 37,71 | 37,80 | 36,65 | 36,83 | -1,68% | 431.210,00 |
| 13.09.2024 | 36,49 | 37,62 | 36,23 | 37,46 | 3,74% | 488.331,00 |
| 12.09.2024 | 36,30 | 36,53 | 35,68 | 36,11 | -0,17% | 293.634,00 |
| 11.09.2024 | 36,46 | 36,69 | 35,48 | 36,17 | -1,28% | 239.530,00 |
| 10.09.2024 | 36,82 | 37,53 | 36,45 | 36,64 | 0,52% | 383.668,00 |
| 09.09.2024 | 36,27 | 37,67 | 36,21 | 36,45 | 0,66% | 708.027,00 |
| 06.09.2024 | 37,63 | 37,99 | 35,80 | 36,21 | -3,26% | 411.233,00 |
| 05.09.2024 | 38,61 | 39,30 | 37,17 | 37,43 | -2,75% | 431.523,00 |
| 04.09.2024 | 37,86 | 38,55 | 37,58 | 38,49 | 0,97% | 362.736,00 |
| 03.09.2024 | 39,36 | 40,25 | 38,00 | 38,12 | -3,49% | 324.970,00 |
| 30.08.2024 | 39,50 | 39,54 | 38,15 | 39,50 | 0,84% | 412.525,00 |
| 29.08.2024 | 40,02 | 40,24 | 38,94 | 39,17 | -1,06% | 328.355,00 |
| 28.08.2024 | 39,06 | 39,86 | 39,02 | 39,59 | 0,61% | 230.883,00 |
| 27.08.2024 | 39,44 | 39,65 | 39,08 | 39,35 | -1,25% | 209.386,00 |
| 26.08.2024 | 40,07 | 40,74 | 39,62 | 39,85 | 0,91% | 308.775,00 |
| 23.08.2024 | 38,81 | 39,71 | 38,26 | 39,49 | 3,03% | 398.109,00 |
| 22.08.2024 | 39,88 | 39,92 | 38,08 | 38,33 | -3,52% | 271.736,00 |
| 21.08.2024 | 39,92 | 40,68 | 39,23 | 39,73 | 0,51% | 411.295,00 |
| 20.08.2024 | 38,84 | 39,64 | 38,03 | 39,53 | 1,20% | 425.515,00 |
| 19.08.2024 | 37,79 | 39,25 | 37,59 | 39,06 | 3,44% | 798.982,00 |
| 16.08.2024 | 37,94 | 38,28 | 37,24 | 37,76 | -0,94% | 677.201,00 |
| 15.08.2024 | 37,96 | 38,28 | 37,01 | 38,12 | 3,67% | 461.828,00 |
| 14.08.2024 | 38,42 | 38,47 | 36,48 | 36,77 | -3,69% | 442.016,00 |
| 13.08.2024 | 37,90 | 38,48 | 37,74 | 38,18 | 1,60% | 396.970,00 |
| 12.08.2024 | 37,99 | 38,21 | 37,09 | 37,58 | -0,82% | 367.725,00 |
| 09.08.2024 | 37,56 | 38,51 | 37,25 | 37,89 | 0,82% | 560.125,00 |
| 08.08.2024 | 36,03 | 37,72 | 35,38 | 37,58 | 4,77% | 700.210,00 |
| 07.08.2024 | 36,22 | 36,93 | 35,76 | 35,87 | -0,36% | 579.854,00 |
| 06.08.2024 | 36,11 | 37,79 | 35,97 | 36,00 | -2,65% | 792.127,00 |
| 05.08.2024 | 37,24 | 38,57 | 36,34 | 36,98 | -7,76% | 731.949,00 |
| 02.08.2024 | 40,59 | 41,09 | 38,81 | 40,09 | -5,58% | 777.187,00 |
| 01.08.2024 | 43,11 | 44,04 | 42,33 | 42,46 | -1,37% | 620.689,00 |
| 31.07.2024 | 42,45 | 44,42 | 41,61 | 43,05 | 1,89% | 1.057.995,00 |
| 30.07.2024 | 42,47 | 43,22 | 42,01 | 42,25 | 0,00% | 558.489,00 |
| 29.07.2024 | 42,72 | 43,41 | 41,82 | 42,25 | -0,33% | 610.999,00 |
| 26.07.2024 | 43,15 | 44,11 | 42,30 | 42,39 | 0,17% | 609.049,00 |
| 25.07.2024 | 42,58 | 43,18 | 42,03 | 42,32 | 0,26% | 593.907,00 |
| 24.07.2024 | 42,15 | 43,96 | 42,15 | 42,21 | -1,60% | 883.387,00 |
| 23.07.2024 | 42,70 | 43,63 | 42,19 | 42,90 | 0,36% | 847.609,00 |
| 22.07.2024 | 41,10 | 42,83 | 40,60 | 42,74 | 4,52% | 491.675,00 |
| 19.07.2024 | 41,39 | 42,23 | 40,77 | 40,89 | -0,54% | 400.871,00 |
| 18.07.2024 | 40,53 | 41,87 | 40,28 | 41,11 | 0,98% | 894.121,00 |
| 17.07.2024 | 42,25 | 42,72 | 40,21 | 40,71 | -4,55% | 829.180,00 |
| 16.07.2024 | 41,90 | 43,81 | 41,43 | 42,65 | 3,04% | 1.065.677,00 |
| 15.07.2024 | 40,53 | 41,41 | 39,95 | 41,39 | 3,48% | 778.845,00 |
| 12.07.2024 | 40,30 | 41,19 | 39,53 | 40,00 | 0,96% | 2.188.617,00 |
| 11.07.2024 | 38,68 | 41,01 | 38,07 | 39,62 | 6,16% | 1.646.968,00 |
| 10.07.2024 | 36,75 | 37,61 | 36,00 | 37,32 | -3,37% | 3.788.506,00 |
| 09.07.2024 | 39,93 | 41,28 | 38,55 | 38,62 | -2,25% | 786.896,00 |
| 08.07.2024 | 39,28 | 41,33 | 35,58 | 39,51 | 15,32% | 4.645.007,00 |
| 05.07.2024 | 33,18 | 34,55 | 32,83 | 34,26 | 2,91% | 534.024,00 |
| 03.07.2024 | 33,93 | 33,94 | 33,13 | 33,29 | -1,28% | 278.290,00 |
| 02.07.2024 | 35,80 | 36,04 | 33,38 | 33,72 | -6,12% | 858.550,00 |
| 01.07.2024 | 34,95 | 36,02 | 34,64 | 35,92 | 2,31% | 592.917,00 |
| 28.06.2024 | 34,63 | 35,16 | 34,15 | 35,11 | 2,15% | 3.383.822,00 |
| 27.06.2024 | 34,50 | 35,09 | 34,19 | 34,37 | -1,46% | 833.141,00 |
| 26.06.2024 | 36,00 | 36,00 | 34,76 | 34,88 | -3,75% | 726.225,00 |
| 25.06.2024 | 36,83 | 37,67 | 36,01 | 36,24 | -2,21% | 486.182,00 |
| 24.06.2024 | 37,26 | 37,52 | 36,62 | 37,06 | 0,19% | 600.647,00 |
| 21.06.2024 | 36,57 | 37,03 | 36,04 | 36,99 | 2,13% | 1.940.227,00 |
| 20.06.2024 | 37,28 | 37,34 | 36,01 | 36,22 | -2,82% | 898.702,00 |