32,400$
0,71%
Echtzeit-Aktienkurs Ideaya Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Ideaya Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 32,16 | 32,64 | 31,81 | 32,39 | 0,68% | 630.368,00 |
| 06.02.2026 | 32,68 | 33,00 | 31,86 | 32,17 | 1,26% | 985.320,00 |
| 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 | 34,65 | 33,62 | 34,23 | 0,50% | 638.986,00 |
| 02.02.2026 | 32,19 | 34,42 | 32,19 | 34,06 | 5,81% | 878.799,00 |
| 30.01.2026 | 32,95 | 32,99 | 31,62 | 32,19 | -2,37% | 823.512,00 |
| 29.01.2026 | 33,39 | 34,02 | 32,51 | 32,97 | -2,02% | 846.119,00 |
| 28.01.2026 | 34,65 | 35,00 | 33,53 | 33,65 | -3,14% | 1.018.799,00 |
| 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 | -0,95% | 1.022.454,00 |
| 23.01.2026 | 35,83 | 36,23 | 34,29 | 34,80 | -3,87% | 973.169,00 |
| 22.01.2026 | 36,33 | 36,71 | 35,60 | 36,20 | 0,53% | 763.966,00 |
| 21.01.2026 | 36,01 | 36,33 | 35,58 | 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% | 1.271.429,00 |
| 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% | 594.174,00 |
| 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% | 2.869.097,00 |
| 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% | 845.839,00 |
| 11.12.2025 | 33,98 | 34,46 | 33,33 | 33,56 | -0,27% | 585.287,00 |
| 10.12.2025 | 34,15 | 34,98 | 33,12 | 33,65 | -1,26% | 987.425,00 |
| 09.12.2025 | 34,99 | 35,57 | 33,95 | 34,08 | -3,59% | 1.028.664,00 |
| 08.12.2025 | 35,70 | 37,08 | 35,31 | 35,35 | -1,45% | 1.460.444,00 |
| 05.12.2025 | 36,00 | 36,44 | 35,39 | 35,87 | -0,39% | 712.349,00 |
| 04.12.2025 | 34,32 | 36,61 | 34,00 | 36,01 | 4,86% | 1.474.586,00 |
| 03.12.2025 | 33,75 | 34,76 | 33,14 | 34,34 | 1,93% | 1.516.149,00 |
| 02.12.2025 | 34,62 | 34,72 | 33,42 | 33,69 | -1,78% | 546.305,00 |
| 01.12.2025 | 35,39 | 35,62 | 34,07 | 34,30 | -3,71% | 601.810,00 |
| 28.11.2025 | 36,12 | 36,18 | 35,21 | 35,62 | -0,72% | 617.398,00 |
| 26.11.2025 | 35,48 | 36,55 | 35,21 | 35,88 | 1,10% | 1.107.132,00 |
| 25.11.2025 | 34,65 | 36,00 | 34,50 | 35,49 | 2,37% | 1.070.400,00 |
| 24.11.2025 | 34,54 | 35,12 | 34,32 | 34,67 | 2,00% | 673.457,00 |
| 21.11.2025 | 33,22 | 34,44 | 32,50 | 33,99 | 2,50% | 587.586,00 |
| 20.11.2025 | 33,79 | 34,66 | 33,01 | 33,16 | 0,09% | 1.000.411,00 |
| 19.11.2025 | 33,20 | 34,03 | 32,97 | 33,13 | -1,69% | 925.243,00 |
| 18.11.2025 | 33,25 | 34,20 | 32,96 | 33,70 | 1,11% | 735.062,00 |
| 17.11.2025 | 31,99 | 34,61 | 31,70 | 33,33 | 3,70% | 967.876,00 |
| 14.11.2025 | 31,47 | 33,16 | 31,15 | 32,14 | 1,04% | 1.059.766,00 |
| 13.11.2025 | 31,57 | 32,46 | 31,45 | 31,81 | -0,44% | 961.135,00 |
| 12.11.2025 | 31,98 | 32,69 | 31,43 | 31,95 | -0,19% | 883.375,00 |
| 11.11.2025 | 30,86 | 32,24 | 30,26 | 32,01 | 3,63% | 1.027.514,00 |
| 10.11.2025 | 30,94 | 31,56 | 30,37 | 30,89 | 2,15% | 674.608,00 |
| 07.11.2025 | 29,44 | 30,45 | 28,84 | 30,24 | 1,31% | 926.822,00 |
| 06.11.2025 | 29,19 | 30,04 | 29,06 | 29,85 | 0,71% | 1.006.215,00 |
| 05.11.2025 | 30,62 | 30,85 | 28,99 | 29,64 | -2,76% | 928.671,00 |
| 04.11.2025 | 30,78 | 31,30 | 29,77 | 30,48 | -3,02% | 1.054.579,00 |
| 03.11.2025 | 31,76 | 32,02 | 30,57 | 31,43 | -1,35% | 1.030.565,00 |
| 31.10.2025 | 31,54 | 32,14 | 30,94 | 31,86 | 0,85% | 1.033.652,00 |
| 30.10.2025 | 31,75 | 32,79 | 31,59 | 31,59 | -1,83% | 690.188,00 |
| 29.10.2025 | 33,12 | 33,16 | 31,85 | 32,18 | -3,04% | 897.044,00 |
| 28.10.2025 | 32,58 | 33,64 | 32,39 | 33,19 | 2,53% | 1.387.619,00 |
| 27.10.2025 | 29,50 | 32,45 | 29,07 | 32,37 | 10,93% | 2.057.910,00 |
| 24.10.2025 | 28,69 | 29,52 | 28,38 | 29,18 | 2,67% | 864.193,00 |
| 23.10.2025 | 28,88 | 29,02 | 28,17 | 28,42 | -0,77% | 774.326,00 |
| 22.10.2025 | 29,00 | 29,53 | 28,50 | 28,64 | -1,92% | 1.136.130,00 |
| 21.10.2025 | 30,52 | 30,52 | 29,00 | 29,20 | -4,29% | 1.485.663,00 |
| 20.10.2025 | 29,64 | 31,00 | 29,32 | 30,51 | 4,27% | 1.738.137,00 |
| 17.10.2025 | 27,31 | 31,07 | 26,89 | 29,26 | 5,67% | 3.596.930,00 |
| 16.10.2025 | 28,78 | 29,43 | 27,29 | 27,69 | -2,45% | 1.009.917,00 |
| 15.10.2025 | 27,16 | 29,18 | 27,07 | 28,39 | 4,86% | 1.632.959,00 |
| 14.10.2025 | 26,44 | 27,81 | 26,44 | 27,07 | 1,12% | 1.348.536,00 |
| 13.10.2025 | 26,48 | 27,32 | 26,20 | 26,77 | 2,02% | 1.044.411,00 |
| 10.10.2025 | 26,89 | 26,96 | 26,05 | 26,24 | -2,05% | 1.310.754,00 |
| 09.10.2025 | 26,76 | 27,30 | 26,61 | 26,79 | -0,19% | 1.480.783,00 |
| 08.10.2025 | 27,21 | 27,59 | 26,79 | 26,84 | -0,30% | 1.100.424,00 |
| 07.10.2025 | 27,65 | 27,65 | 26,77 | 26,92 | -2,07% | 682.227,00 |
| 06.10.2025 | 27,71 | 28,39 | 26,84 | 27,49 | -0,61% | 668.151,00 |
| 03.10.2025 | 27,46 | 28,42 | 27,30 | 27,66 | 1,69% | 116.897,00 |
| 02.10.2025 | 27,38 | 27,83 | 26,88 | 27,20 | -0,58% | 1.409.326,00 |
| 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 |