17,410$
-4,24%
Echtzeit-Aktienkurs Ideaya Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Ideaya Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 18,04 | 18,77 | 17,33 | 17,42 | -4,18% | 1.191.762,00 |
| 08.05.2025 | 17,69 | 18,51 | 17,59 | 18,18 | 1,96% | 1.592.835,00 |
| 07.05.2025 | 18,26 | 18,30 | 16,82 | 17,83 | 0,45% | 1.455.509,00 |
| 06.05.2025 | 20,49 | 21,01 | 17,68 | 17,75 | -13,29% | 2.047.624,00 |
| 05.05.2025 | 21,00 | 21,13 | 20,42 | 20,47 | -2,20% | 1.444.357,00 |
| 02.05.2025 | 20,50 | 21,43 | 20,31 | 20,93 | 2,25% | 1.645.235,00 |
| 01.05.2025 | 20,15 | 20,55 | 19,39 | 20,47 | 1,69% | 947.115,00 |
| 30.04.2025 | 19,62 | 20,51 | 19,39 | 20,13 | 2,18% | 1.105.863,00 |
| 29.04.2025 | 19,67 | 20,13 | 19,35 | 19,70 | -0,25% | 1.114.577,00 |
| 28.04.2025 | 18,93 | 19,77 | 18,93 | 19,75 | 3,95% | 2.121.695,00 |
| 25.04.2025 | 18,80 | 19,29 | 18,56 | 19,00 | -0,37% | 1.686.295,00 |
| 24.04.2025 | 18,76 | 19,08 | 18,57 | 19,07 | 1,44% | 948.740,00 |
| 23.04.2025 | 19,16 | 20,08 | 18,80 | 18,80 | 0,91% | 1.399.464,00 |
| 22.04.2025 | 18,29 | 18,80 | 17,99 | 18,63 | 2,48% | 1.771.555,00 |
| 21.04.2025 | 16,97 | 18,62 | 16,81 | 18,18 | 6,44% | 1.360.303,00 |
| 17.04.2025 | 16,07 | 17,13 | 16,07 | 17,08 | 5,56% | 1.658.210,00 |
| 16.04.2025 | 16,86 | 17,11 | 15,84 | 16,18 | -4,71% | 1.217.859,00 |
| 15.04.2025 | 17,01 | 17,22 | 16,65 | 16,98 | -0,76% | 1.067.148,00 |
| 14.04.2025 | 17,14 | 17,30 | 16,14 | 17,11 | 2,15% | 1.517.961,00 |
| 11.04.2025 | 15,66 | 16,82 | 15,33 | 16,75 | 6,21% | 1.555.354,00 |
| 10.04.2025 | 15,23 | 16,00 | 14,45 | 15,77 | 0,06% | 2.521.120,00 |
| 09.04.2025 | 14,01 | 17,25 | 13,45 | 15,76 | 8,69% | 3.275.930,00 |
| 08.04.2025 | 15,60 | 15,65 | 14,19 | 14,50 | -4,29% | 2.349.283,00 |
| 07.04.2025 | 14,06 | 15,39 | 13,80 | 15,15 | 2,99% | 1.842.740,00 |
| 04.04.2025 | 15,23 | 15,61 | 14,49 | 14,71 | -5,52% | 2.295.057,00 |
| 03.04.2025 | 15,15 | 15,70 | 14,71 | 15,57 | -4,77% | 1.530.405,00 |
| 02.04.2025 | 14,68 | 16,48 | 14,57 | 16,35 | 10,70% | 2.147.290,00 |
| 01.04.2025 | 16,35 | 16,38 | 14,40 | 14,77 | -9,72% | 2.680.726,00 |
| 31.03.2025 | 17,00 | 17,00 | 15,94 | 16,36 | -4,05% | 1.845.210,00 |
| 28.03.2025 | 17,41 | 17,41 | 16,88 | 17,05 | -2,18% | 554.142,00 |
| 27.03.2025 | 17,52 | 17,98 | 17,09 | 17,43 | -0,06% | 801.978,00 |
| 26.03.2025 | 18,24 | 18,24 | 17,05 | 17,44 | -3,16% | 483.970,00 |
| 25.03.2025 | 18,54 | 18,56 | 17,74 | 18,01 | -3,12% | 764.660,00 |
| 24.03.2025 | 18,60 | 18,90 | 18,18 | 18,59 | 1,09% | 721.536,00 |
| 21.03.2025 | 18,21 | 18,71 | 18,00 | 18,39 | -0,27% | 1.881.739,00 |
| 20.03.2025 | 18,00 | 19,08 | 18,00 | 18,44 | 1,26% | 834.797,00 |
| 19.03.2025 | 18,42 | 18,69 | 18,05 | 18,21 | -1,41% | 749.298,00 |
| 18.03.2025 | 18,82 | 19,02 | 18,30 | 18,47 | -3,45% | 511.486,00 |
| 17.03.2025 | 18,55 | 19,32 | 18,44 | 19,13 | 2,96% | 583.287,00 |
| 14.03.2025 | 19,00 | 19,45 | 18,47 | 18,58 | -2,00% | 879.194,00 |
| 13.03.2025 | 18,55 | 19,59 | 18,49 | 18,96 | 1,94% | 951.677,00 |
| 12.03.2025 | 18,73 | 19,09 | 18,12 | 18,60 | 0,59% | 1.425.160,00 |
| 11.03.2025 | 17,49 | 18,53 | 16,95 | 18,49 | 5,42% | 956.182,00 |
| 10.03.2025 | 18,19 | 18,41 | 17,32 | 17,54 | -4,98% | 903.193,00 |
| 07.03.2025 | 19,56 | 19,67 | 18,38 | 18,46 | -3,20% | 830.295,00 |
| 06.03.2025 | 19,51 | 19,64 | 18,91 | 19,07 | -1,70% | 765.848,00 |
| 05.03.2025 | 18,82 | 19,51 | 18,64 | 19,40 | 3,19% | 700.690,00 |
| 04.03.2025 | 18,85 | 19,05 | 18,20 | 18,80 | -1,62% | 1.193.975,00 |
| 03.03.2025 | 21,09 | 21,09 | 18,93 | 19,11 | -7,10% | 807.951,00 |
| 28.02.2025 | 20,20 | 20,59 | 19,95 | 20,57 | 1,63% | 1.142.975,00 |
| 27.02.2025 | 20,70 | 21,30 | 20,20 | 20,24 | -2,46% | 601.272,00 |
| 26.02.2025 | 20,86 | 21,37 | 20,49 | 20,75 | -0,48% | 540.173,00 |
| 25.02.2025 | 21,51 | 21,51 | 20,46 | 20,85 | -2,20% | 741.222,00 |
| 24.02.2025 | 21,87 | 22,01 | 21,03 | 21,32 | -2,43% | 807.619,00 |
| 21.02.2025 | 22,42 | 22,42 | 21,39 | 21,85 | 0,55% | 1.020.308,00 |
| 20.02.2025 | 20,74 | 21,98 | 20,69 | 21,73 | 5,18% | 1.154.713,00 |
| 19.02.2025 | 20,29 | 20,72 | 19,96 | 20,66 | 1,08% | 857.886,00 |
| 18.02.2025 | 21,00 | 21,65 | 20,39 | 20,44 | -2,67% | 1.046.777,00 |
| 14.02.2025 | 20,89 | 21,48 | 20,63 | 21,00 | 1,16% | 1.428.183,00 |
| 13.02.2025 | 21,34 | 21,86 | 20,66 | 20,76 | -5,42% | 1.245.071,00 |
| 12.02.2025 | 21,03 | 21,96 | 20,92 | 21,95 | 2,67% | 580.961,00 |
| 11.02.2025 | 22,27 | 22,27 | 21,10 | 21,38 | -4,64% | 718.611,00 |
| 10.02.2025 | 22,95 | 23,28 | 22,38 | 22,42 | -2,52% | 1.101.542,00 |
| 07.02.2025 | 24,00 | 24,28 | 22,95 | 23,00 | -4,01% | 480.332,00 |
| 06.02.2025 | 25,11 | 25,25 | 23,95 | 23,96 | -4,54% | 518.406,00 |
| 05.02.2025 | 24,60 | 25,59 | 24,46 | 25,10 | 4,11% | 633.787,00 |
| 04.02.2025 | 23,61 | 24,31 | 23,31 | 24,11 | 1,99% | 560.942,00 |
| 03.02.2025 | 23,98 | 24,29 | 23,29 | 23,64 | -2,92% | 558.201,00 |
| 31.01.2025 | 23,89 | 24,97 | 23,88 | 24,35 | 1,97% | 981.592,00 |
| 30.01.2025 | 24,16 | 24,66 | 23,48 | 23,88 | -0,25% | 1.117.851,00 |
| 29.01.2025 | 23,61 | 24,88 | 23,51 | 23,94 | 0,34% | 668.217,00 |
| 28.01.2025 | 23,86 | 24,27 | 23,35 | 23,86 | 0,25% | 1.095.099,00 |
| 27.01.2025 | 23,65 | 24,73 | 23,42 | 23,80 | 0,76% | 1.324.236,00 |
| 24.01.2025 | 23,16 | 24,18 | 22,92 | 23,62 | 1,42% | 1.669.557,00 |
| 23.01.2025 | 22,81 | 23,94 | 22,74 | 23,29 | 0,65% | 706.279,00 |
| 22.01.2025 | 23,15 | 23,75 | 23,04 | 23,14 | -0,04% | 599.269,00 |
| 21.01.2025 | 22,41 | 23,30 | 22,22 | 23,15 | 4,37% | 967.836,00 |
| 17.01.2025 | 22,94 | 23,04 | 22,10 | 22,18 | -2,38% | 528.545,00 |
| 16.01.2025 | 23,26 | 23,26 | 22,35 | 22,72 | -2,32% | 561.991,00 |
| 15.01.2025 | 23,37 | 24,06 | 23,08 | 23,26 | 2,29% | 549.280,00 |
| 14.01.2025 | 23,19 | 23,52 | 22,17 | 22,74 | -1,00% | 1.141.848,00 |
| 13.01.2025 | 23,82 | 23,82 | 22,33 | 22,97 | -4,41% | 652.313,00 |
| 10.01.2025 | 24,14 | 24,85 | 23,98 | 24,03 | -3,30% | 648.186,00 |
| 08.01.2025 | 25,20 | 25,51 | 24,78 | 24,85 | -2,24% | 845.815,00 |
| 07.01.2025 | 25,73 | 26,07 | 25,08 | 25,42 | -1,05% | 714.732,00 |
| 06.01.2025 | 26,13 | 26,44 | 25,66 | 25,69 | -1,19% | 606.881,00 |
| 03.01.2025 | 25,27 | 26,11 | 25,27 | 26,00 | 3,34% | 1.536.059,00 |
| 02.01.2025 | 26,06 | 26,23 | 24,84 | 25,16 | -2,10% | 659.764,00 |
| 31.12.2024 | 25,21 | 26,00 | 24,60 | 25,70 | 3,09% | 682.216,00 |
| 30.12.2024 | 24,76 | 25,08 | 24,20 | 24,93 | -0,91% | 765.853,00 |
| 27.12.2024 | 25,69 | 26,22 | 24,82 | 25,16 | -2,71% | 566.718,00 |
| 26.12.2024 | 25,09 | 26,00 | 24,96 | 25,86 | 2,21% | 378.938,00 |
| 24.12.2024 | 25,50 | 26,00 | 24,97 | 25,30 | -0,32% | 1.451.603,00 |
| 23.12.2024 | 25,49 | 25,85 | 25,09 | 25,38 | -0,90% | 818.014,00 |
| 20.12.2024 | 24,57 | 26,49 | 24,51 | 25,61 | 3,31% | 2.021.014,00 |
| 19.12.2024 | 25,65 | 25,68 | 24,48 | 24,79 | -3,28% | 957.553,00 |
| 18.12.2024 | 26,26 | 27,15 | 25,18 | 25,63 | -2,66% | 1.278.546,00 |
| 17.12.2024 | 25,89 | 26,86 | 25,89 | 26,33 | 1,07% | 904.661,00 |
| 16.12.2024 | 25,28 | 26,12 | 25,05 | 26,05 | 3,41% | 724.640,00 |
| 13.12.2024 | 25,69 | 25,83 | 24,72 | 25,19 | -2,29% | 763.263,00 |