32,060$
2,13%
Echtzeit-Aktienkurs Ideaya Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Ideaya Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 30,97 | 32,55 | 30,97 | 32,09 | 2,23% | 793.713,00 |
| 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% | 2.403.041,00 |
| 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 | 33,43 | 34,79 | 5,14% | 696.082,00 |
| 13.03.2026 | 33,22 | 34,02 | 32,15 | 33,09 | 0,79% | 812.929,00 |
| 12.03.2026 | 34,03 | 34,03 | 32,54 | 32,83 | -3,58% | 500.353,00 |
| 11.03.2026 | 34,39 | 34,75 | 33,67 | 34,05 | -1,99% | 457.448,00 |
| 10.03.2026 | 35,27 | 35,50 | 33,92 | 34,74 | -0,97% | 942.979,00 |
| 09.03.2026 | 33,35 | 35,26 | 33,32 | 35,08 | 5,69% | 934.839,00 |
| 06.03.2026 | 32,32 | 33,27 | 31,90 | 33,19 | 0,48% | 687.813,00 |
| 05.03.2026 | 34,13 | 34,19 | 32,88 | 33,03 | -4,76% | 664.633,00 |
| 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 |
| 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% | 682.579,00 |
| 29.12.2025 | 35,11 | 35,22 | 34,51 | 34,84 | -1,02% | 514.565,00 |
| 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% | 781.310,00 |
| 22.12.2025 | 33,69 | 35,78 | 33,60 | 35,50 | 5,81% | 765.374,00 |
| 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% | 987.571,00 |
| 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% | 944.080,00 |
| 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 | -0,24% | 585.633,00 |
| 10.12.2025 | 34,15 | 34,98 | 33,12 | 33,64 | -1,29% | 987.556,00 |
| 09.12.2025 | 34,99 | 35,57 | 33,95 | 34,08 | -3,57% | 1.028.808,00 |
| 08.12.2025 | 35,70 | 37,08 | 35,31 | 35,34 | -1,48% | 1.472.329,00 |
| 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% | 1.474.634,00 |
| 03.12.2025 | 33,75 | 34,76 | 33,14 | 34,34 | 1,93% | 1.520.599,00 |
| 02.12.2025 | 34,62 | 34,72 | 33,42 | 33,69 | -1,81% | 546.937,00 |
| 01.12.2025 | 35,39 | 35,62 | 34,07 | 34,31 | -3,68% | 607.662,00 |
| 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 | 34,31 | 34,67 | 2,00% | 674.785,00 |
| 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% | 1.001.280,00 |
| 19.11.2025 | 33,20 | 34,03 | 32,97 | 33,13 | -1,72% | 925.243,00 |
| 18.11.2025 | 33,25 | 34,20 | 32,96 | 33,71 | 1,11% | 735.220,00 |
| 17.11.2025 | 31,99 | 34,61 | 31,70 | 33,34 | 3,73% | 968.716,00 |
| 14.11.2025 | 31,47 | 33,16 | 31,15 | 32,14 | 1,01% | 1.059.766,00 |
| 13.11.2025 | 31,57 | 32,46 | 31,45 | 31,82 | -0,41% | 961.476,00 |
| 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% | 1.027.594,00 |
| 10.11.2025 | 30,94 | 31,56 | 30,37 | 30,89 | 2,15% | 674.700,00 |
| 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 | 0,64% | 1.006.277,00 |
| 05.11.2025 | 30,62 | 30,85 | 28,99 | 29,66 | -2,69% | 929.342,00 |
| 04.11.2025 | 30,78 | 31,30 | 29,77 | 30,48 | -2,81% | 1.054.836,00 |
| 03.11.2025 | 31,76 | 32,02 | 30,57 | 31,36 | -1,57% | 1.030.869,00 |
| 31.10.2025 | 31,54 | 32,14 | 30,94 | 31,86 | 0,82% | 1.033.652,00 |