36,650$
2,98%
Echtzeit-Aktienkurs Ideaya Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Ideaya Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 35,50 | 36,48 | 35,20 | 36,40 | 2,28% | 740.715,00 |
| 29.07.2026 | 36,31 | 36,50 | 35,42 | 35,59 | -1,58% | 992.820,00 |
| 28.07.2026 | 36,61 | 36,98 | 35,55 | 36,16 | -1,66% | 654.556,00 |
| 27.07.2026 | 36,32 | 37,06 | 35,17 | 36,77 | 3,87% | 1.091.882,00 |
| 24.07.2026 | 36,90 | 37,90 | 35,27 | 35,40 | -2,33% | 901.710,00 |
| 23.07.2026 | 34,70 | 36,39 | 34,01 | 36,25 | 3,56% | 847.692,00 |
| 22.07.2026 | 35,70 | 35,83 | 34,92 | 35,00 | -2,70% | 560.312,00 |
| 21.07.2026 | 35,47 | 36,17 | 35,47 | 35,97 | 1,47% | 601.999,00 |
| 20.07.2026 | 36,16 | 36,55 | 35,42 | 35,45 | -1,56% | 645.037,00 |
| 17.07.2026 | 35,19 | 36,73 | 35,11 | 36,01 | 0,22% | 938.875,00 |
| 16.07.2026 | 36,56 | 36,85 | 35,40 | 35,93 | -2,14% | 752.662,00 |
| 15.07.2026 | 36,53 | 37,01 | 36,19 | 36,72 | 0,20% | 580.354,00 |
| 14.07.2026 | 36,83 | 36,83 | 36,09 | 36,64 | 1,36% | 1.214.300,00 |
| 13.07.2026 | 36,43 | 36,48 | 35,44 | 36,15 | -2,27% | 653.425,00 |
| 10.07.2026 | 37,01 | 37,42 | 35,92 | 36,99 | -0,78% | 677.503,00 |
| 09.07.2026 | 37,72 | 38,46 | 37,24 | 37,28 | -1,79% | 983.823,00 |
| 08.07.2026 | 39,88 | 40,10 | 37,65 | 37,96 | -6,27% | 1.436.104,00 |
| 07.07.2026 | 39,23 | 40,58 | 38,63 | 40,50 | 2,90% | 1.478.929,00 |
| 06.07.2026 | 37,86 | 39,51 | 37,76 | 39,36 | 4,54% | 1.772.656,00 |
| 02.07.2026 | 36,43 | 37,74 | 36,04 | 37,65 | 4,12% | 1.264.355,00 |
| 01.07.2026 | 37,57 | 37,63 | 35,78 | 36,16 | -2,95% | 1.304.221,00 |
| 30.06.2026 | 36,43 | 37,44 | 34,84 | 37,26 | 1,94% | 1.586.845,00 |
| 29.06.2026 | 36,48 | 37,14 | 35,96 | 36,55 | -0,52% | 1.040.010,00 |
| 26.06.2026 | 36,60 | 37,02 | 36,02 | 36,74 | 1,16% | 3.681.144,00 |
| 25.06.2026 | 36,07 | 38,21 | 36,00 | 36,32 | 0,11% | 1.199.490,00 |
| 24.06.2026 | 35,47 | 37,18 | 35,11 | 36,28 | 4,04% | 2.124.315,00 |
| 23.06.2026 | 34,00 | 35,62 | 33,81 | 34,87 | 1,87% | 1.723.429,00 |
| 22.06.2026 | 31,84 | 34,48 | 31,81 | 34,23 | 9,61% | 1.635.484,00 |
| 18.06.2026 | 31,85 | 32,34 | 30,65 | 31,23 | -0,10% | 2.018.517,00 |
| 17.06.2026 | 30,78 | 31,70 | 30,46 | 31,26 | 2,29% | 937.735,00 |
| 16.06.2026 | 30,24 | 30,85 | 29,68 | 30,56 | 1,02% | 1.168.282,00 |
| 15.06.2026 | 29,44 | 30,78 | 29,36 | 30,25 | 4,38% | 1.247.463,00 |
| 12.06.2026 | 29,01 | 29,76 | 28,90 | 28,98 | 0,45% | 617.365,00 |
| 11.06.2026 | 27,79 | 29,54 | 27,39 | 28,85 | 4,53% | 1.361.746,00 |
| 10.06.2026 | 27,68 | 28,49 | 26,81 | 27,60 | -1,64% | 1.559.393,00 |
| 09.06.2026 | 30,34 | 31,95 | 27,86 | 28,06 | -10,92% | 4.212.280,00 |
| 08.06.2026 | 28,84 | 31,67 | 28,41 | 31,50 | 11,35% | 2.530.442,00 |
| 05.06.2026 | 29,22 | 29,60 | 28,19 | 28,29 | -3,18% | 710.928,00 |
| 04.06.2026 | 28,83 | 29,59 | 28,83 | 29,22 | 2,85% | 687.710,00 |
| 03.06.2026 | 27,78 | 28,64 | 27,77 | 28,41 | 1,94% | 1.067.257,00 |
| 02.06.2026 | 28,58 | 28,84 | 27,78 | 27,87 | -3,70% | 948.103,00 |
| 01.06.2026 | 29,38 | 29,78 | 28,39 | 28,94 | -1,80% | 870.096,00 |
| 29.05.2026 | 29,34 | 29,83 | 29,14 | 29,47 | 0,51% | 1.097.920,00 |
| 28.05.2026 | 29,34 | 29,43 | 28,75 | 29,32 | 0,14% | 554.258,00 |
| 27.05.2026 | 29,44 | 29,97 | 29,25 | 29,28 | -0,20% | 576.906,00 |
| 26.05.2026 | 29,15 | 29,50 | 28,58 | 29,34 | 0,82% | 590.726,00 |
| 22.05.2026 | 29,34 | 29,90 | 29,06 | 29,10 | -1,49% | 450.525,00 |
| 21.05.2026 | 29,36 | 29,87 | 29,06 | 29,54 | -0,37% | 591.994,00 |
| 20.05.2026 | 28,65 | 29,84 | 28,56 | 29,65 | 4,62% | 739.104,00 |
| 19.05.2026 | 28,32 | 29,38 | 27,82 | 28,34 | 0,00% | 793.101,00 |
| 18.05.2026 | 28,45 | 29,19 | 27,79 | 28,34 | 0,46% | 875.971,00 |
| 15.05.2026 | 28,59 | 29,18 | 27,88 | 28,21 | -2,22% | 867.842,00 |
| 14.05.2026 | 29,15 | 29,46 | 28,35 | 28,85 | -0,24% | 738.936,00 |
| 13.05.2026 | 28,07 | 28,97 | 27,75 | 28,92 | 2,84% | 976.269,00 |
| 12.05.2026 | 28,26 | 28,44 | 27,66 | 28,12 | -0,04% | 726.756,00 |
| 11.05.2026 | 28,50 | 29,50 | 28,00 | 28,13 | -0,67% | 974.207,00 |
| 08.05.2026 | 28,20 | 28,64 | 28,01 | 28,32 | 0,27% | 545.766,00 |
| 07.05.2026 | 28,13 | 28,53 | 27,96 | 28,25 | -1,72% | 947.750,00 |
| 06.05.2026 | 28,24 | 28,79 | 27,83 | 28,74 | -0,10% | 876.422,00 |
| 05.05.2026 | 28,12 | 29,18 | 27,94 | 28,77 | -0,45% | 646.212,00 |
| 04.05.2026 | 28,00 | 29,15 | 27,89 | 28,90 | 2,52% | 990.291,00 |
| 01.05.2026 | 29,02 | 29,40 | 28,16 | 28,19 | -2,99% | 896.480,00 |
| 30.04.2026 | 28,48 | 29,18 | 28,25 | 29,06 | 3,64% | 945.923,00 |
| 29.04.2026 | 28,51 | 29,15 | 27,97 | 28,04 | -3,44% | 998.807,00 |
| 28.04.2026 | 29,82 | 30,23 | 29,02 | 29,04 | -1,49% | 769.543,00 |
| 27.04.2026 | 30,50 | 31,31 | 29,35 | 29,48 | -4,07% | 958.496,00 |
| 24.04.2026 | 30,54 | 30,89 | 29,88 | 30,73 | 0,13% | 649.204,00 |
| 23.04.2026 | 31,38 | 31,76 | 30,09 | 30,69 | -3,09% | 1.311.281,00 |
| 22.04.2026 | 31,83 | 32,22 | 31,23 | 31,67 | -0,50% | 983.402,00 |
| 21.04.2026 | 33,50 | 33,56 | 31,26 | 31,83 | -5,15% | 1.391.864,00 |
| 20.04.2026 | 33,72 | 34,04 | 33,09 | 33,56 | -1,03% | 836.458,00 |
| 17.04.2026 | 32,96 | 34,67 | 32,63 | 33,91 | 4,31% | 1.613.402,00 |
| 16.04.2026 | 32,17 | 32,74 | 32,00 | 32,51 | 1,06% | 1.245.707,00 |
| 15.04.2026 | 32,63 | 32,84 | 31,00 | 32,17 | -0,56% | 2.158.150,00 |
| 14.04.2026 | 33,37 | 33,69 | 30,71 | 32,35 | -1,40% | 3.808.559,00 |
| 13.04.2026 | 34,92 | 38,10 | 31,20 | 32,81 | 7,57% | 10.021.183,00 |
| 10.04.2026 | 30,90 | 31,32 | 30,18 | 30,50 | -1,61% | 1.474.977,00 |
| 09.04.2026 | 30,83 | 31,52 | 30,53 | 31,00 | 0,03% | 1.416.256,00 |
| 08.04.2026 | 31,95 | 32,30 | 30,22 | 30,99 | 0,26% | 1.704.064,00 |
| 07.04.2026 | 32,55 | 32,84 | 30,39 | 30,91 | -4,42% | 1.440.802,00 |
| 06.04.2026 | 33,26 | 33,65 | 32,21 | 32,34 | -1,22% | 553.592,00 |
| 02.04.2026 | 32,02 | 33,45 | 31,91 | 32,74 | 0,80% | 694.227,00 |
| 01.04.2026 | 33,50 | 34,47 | 32,41 | 32,48 | -2,49% | 813.476,00 |
| 31.03.2026 | 32,06 | 33,67 | 31,78 | 33,31 | 5,85% | 1.171.184,00 |
| 30.03.2026 | 30,49 | 31,54 | 30,00 | 31,47 | 3,32% | 649.170,00 |
| 27.03.2026 | 31,90 | 32,05 | 30,36 | 30,46 | -5,05% | 693.957,00 |
| 26.03.2026 | 30,97 | 32,55 | 30,97 | 32,08 | 2,20% | 792.156,00 |
| 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 |