33,030$
-4,68%
Echtzeit-Aktienkurs Ideaya Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Ideaya Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 34,13 | 34,19 | 32,88 | 33,02 | -4,79% | 29,00 |
| 04.03.2026 | 34,58 | 35,02 | 34,06 | 34,68 | 1,08% | 760.107,00 |
| 03.03.2026 | 35,30 | 35,68 | 33,86 | 34,31 | 3,84% | 1.960.380,00 |
| 02.03.2026 | 31,81 | 33,59 | 31,19 | 33,04 | 2,61% | 849.743,00 |
| 27.02.2026 | 31,65 | 32,36 | 31,63 | 32,20 | 0,94% | 753.037,00 |
| 26.02.2026 | 31,67 | 32,20 | 31,00 | 31,90 | 0,73% | 788.772,00 |
| 25.02.2026 | 32,21 | 32,95 | 31,58 | 31,67 | -1,25% | 810.260,00 |
| 24.02.2026 | 32,09 | 32,88 | 31,55 | 32,07 | -0,12% | 730.115,00 |
| 23.02.2026 | 32,04 | 33,31 | 31,45 | 32,11 | 0,41% | 750.822,00 |
| 20.02.2026 | 32,90 | 32,93 | 31,58 | 31,98 | -2,80% | 805.701,00 |
| 19.02.2026 | 31,06 | 33,03 | 30,81 | 32,90 | 6,40% | 1.118.833,00 |
| 18.02.2026 | 30,55 | 31,23 | 30,53 | 30,92 | 0,52% | 850.928,00 |
| 17.02.2026 | 29,94 | 31,28 | 29,47 | 30,76 | 1,62% | 781.000,00 |
| 13.02.2026 | 31,14 | 31,52 | 29,53 | 30,27 | -3,97% | 1.194.521,00 |
| 12.02.2026 | 32,05 | 32,18 | 30,74 | 31,52 | -1,19% | 636.707,00 |
| 11.02.2026 | 33,39 | 33,55 | 31,12 | 31,90 | -4,06% | 1.014.027,00 |
| 10.02.2026 | 32,39 | 33,63 | 31,90 | 33,25 | 2,66% | 1.396.412,00 |
| 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 | 33,96 | 31,54 | 31,77 | -4,54% | 643.439,00 |
| 04.02.2026 | 34,59 | 34,59 | 32,88 | 33,28 | -2,78% | 810.777,00 |
| 03.02.2026 | 34,06 | 34,66 | 33,62 | 34,23 | 0,50% | 639.014,00 |
| 02.02.2026 | 32,19 | 34,42 | 32,19 | 34,06 | 5,81% | 879.839,00 |
| 30.01.2026 | 32,95 | 32,99 | 31,62 | 32,19 | -2,42% | 823.512,00 |
| 29.01.2026 | 33,39 | 34,02 | 32,51 | 32,99 | -1,96% | 846.317,00 |
| 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% | 570.918,00 |
| 26.01.2026 | 34,50 | 34,98 | 34,01 | 34,47 | -0,95% | 1.022.479,00 |
| 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% | 764.143,00 |
| 21.01.2026 | 36,01 | 36,33 | 35,57 | 36,01 | 0,73% | 755.127,00 |
| 20.01.2026 | 34,90 | 36,37 | 34,67 | 35,75 | -0,25% | 549.242,00 |
| 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 | -2,62% | 832.257,00 |
| 14.01.2026 | 34,82 | 37,81 | 34,75 | 37,03 | 5,53% | 1.546.602,00 |
| 13.01.2026 | 36,56 | 36,56 | 34,82 | 35,09 | -4,75% | 759.685,00 |
| 12.01.2026 | 37,65 | 37,65 | 35,85 | 36,84 | -1,44% | 654.134,00 |
| 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% | 867.179,00 |
| 07.01.2026 | 36,58 | 39,28 | 36,45 | 37,86 | 4,27% | 1.377.454,00 |
| 06.01.2026 | 34,85 | 36,89 | 34,73 | 36,31 | 3,92% | 1.502.029,00 |
| 05.01.2026 | 33,70 | 35,03 | 32,59 | 34,94 | 3,22% | 1.143.638,00 |