13,900€
5,30%
Echtzeit-Aktienkurs Ideaya Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Ideaya Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 14,10 | 14,20 | 12,90 | 14,10 | -6,62% | - |
| 02.04.2025 | 13,60 | 15,20 | 13,40 | 15,10 | 10,22% | - |
| 01.04.2025 | 15,10 | 15,45 | 13,30 | 13,70 | -9,27% | - |
| 31.03.2025 | 15,10 | 16,50 | 14,75 | 15,10 | -2,89% | - |
| 28.03.2025 | 16,15 | 16,65 | 15,55 | 15,55 | -3,72% | - |
| 27.03.2025 | 15,80 | 16,70 | 15,50 | 16,15 | 10,24% | - |
| 26.03.2025 | 16,70 | 18,40 | 14,60 | 14,65 | -9,29% | - |
| 25.03.2025 | 17,20 | 17,90 | 14,80 | 16,15 | -10,53% | - |
| 24.03.2025 | 17,15 | 18,10 | 16,85 | 18,05 | 4,94% | - |
| 21.03.2025 | 17,00 | 18,35 | 16,65 | 17,20 | -14,64% | - |
| 20.03.2025 | 16,80 | 20,15 | 16,60 | 20,15 | 24,38% | - |
| 19.03.2025 | 16,95 | 17,75 | 16,20 | 16,20 | -6,90% | - |
| 18.03.2025 | 16,90 | 19,80 | 16,60 | 17,40 | -0,29% | - |
| 17.03.2025 | 16,40 | 17,65 | 16,40 | 17,45 | 2,35% | - |
| 14.03.2025 | 17,65 | 17,85 | 16,65 | 17,05 | 0,00% | - |
| 13.03.2025 | 17,00 | 18,05 | 16,95 | 17,05 | -1,45% | - |
| 12.03.2025 | 17,00 | 17,75 | 16,65 | 17,30 | 0,58% | - |
| 11.03.2025 | 15,80 | 19,70 | 15,55 | 17,20 | 14,67% | - |
| 10.03.2025 | 16,95 | 17,20 | 14,30 | 15,00 | -11,76% | - |
| 07.03.2025 | 17,10 | 18,40 | 16,95 | 17,00 | -3,95% | - |
| 06.03.2025 | 18,00 | 18,15 | 17,20 | 17,70 | -1,39% | - |
| 05.03.2025 | 17,90 | 19,35 | 17,35 | 17,95 | 1,41% | - |
| 04.03.2025 | 18,25 | 18,25 | 17,35 | 17,70 | -3,01% | - |
| 03.03.2025 | 20,00 | 20,50 | 18,10 | 18,25 | -8,29% | - |
| 28.02.2025 | 19,35 | 20,00 | 19,20 | 19,90 | 2,31% | - |
| 27.02.2025 | 19,40 | 20,60 | 19,40 | 19,45 | -1,52% | - |
| 26.02.2025 | 19,40 | 20,60 | 19,40 | 19,75 | -0,75% | - |
| 25.02.2025 | 20,40 | 20,90 | 19,50 | 19,90 | -1,97% | - |
| 24.02.2025 | 21,00 | 21,20 | 20,10 | 20,30 | -2,87% | - |
| 21.02.2025 | 20,00 | 21,30 | 20,00 | 20,90 | 0,97% | - |
| 20.02.2025 | 19,80 | 20,90 | 19,65 | 20,70 | 4,02% | - |
| 19.02.2025 | 19,60 | 19,90 | 19,15 | 19,90 | 1,79% | - |
| 18.02.2025 | 20,10 | 20,70 | 19,55 | 19,55 | -2,98% | - |
| 17.02.2025 | 20,15 | 20,20 | 20,00 | 20,15 | 0,25% | - |
| 14.02.2025 | 19,85 | 20,50 | 19,70 | 20,10 | 1,01% | - |
| 13.02.2025 | 20,40 | 21,20 | 19,75 | 19,90 | -5,69% | - |
| 12.02.2025 | 20,60 | 21,10 | 20,00 | 21,10 | 1,93% | - |
| 11.02.2025 | 21,60 | 23,10 | 20,40 | 20,70 | -4,61% | - |
| 10.02.2025 | 22,40 | 24,10 | 21,70 | 21,70 | -2,69% | - |
| 07.02.2025 | 23,10 | 24,40 | 22,20 | 22,30 | -3,46% | - |
| 06.02.2025 | 24,30 | 24,40 | 23,10 | 23,10 | -4,15% | - |
| 05.02.2025 | 23,10 | 24,50 | 23,10 | 24,10 | 3,88% | - |
| 04.02.2025 | 22,90 | 23,90 | 22,70 | 23,20 | 1,31% | - |
| 03.02.2025 | 22,90 | 23,60 | 22,70 | 22,90 | -2,55% | - |
| 31.01.2025 | 22,90 | 24,00 | 22,90 | 23,50 | 2,62% | - |
| 30.01.2025 | 23,10 | 23,70 | 22,50 | 22,90 | -0,43% | - |
| 29.01.2025 | 22,90 | 23,80 | 22,60 | 23,00 | 0,44% | - |
| 28.01.2025 | 22,60 | 23,30 | 22,40 | 22,90 | 0,88% | - |
| 27.01.2025 | 22,30 | 23,40 | 21,80 | 22,70 | 0,89% | - |
| 24.01.2025 | 21,60 | 23,00 | 21,40 | 22,50 | 0,90% | - |
| 23.01.2025 | 22,20 | 22,60 | 21,90 | 22,30 | 0,00% | - |
| 22.01.2025 | 22,10 | 22,80 | 22,10 | 22,30 | 0,45% | - |
| 21.01.2025 | 21,50 | 22,40 | 21,40 | 22,20 | 2,78% | - |
| 20.01.2025 | 21,50 | 21,80 | 21,40 | 21,60 | 0,00% | - |
| 17.01.2025 | 22,10 | 22,80 | 21,50 | 21,60 | -2,26% | - |
| 16.01.2025 | 22,50 | 22,70 | 21,70 | 22,10 | -1,78% | - |
| 15.01.2025 | 22,20 | 23,40 | 22,10 | 22,50 | 1,81% | - |
| 14.01.2025 | 21,80 | 23,00 | 21,60 | 22,10 | -1,78% | - |
| 13.01.2025 | 23,30 | 23,80 | 21,90 | 22,50 | -4,26% | - |
| 10.01.2025 | 24,10 | 24,10 | 23,40 | 23,50 | -2,08% | - |
| 09.01.2025 | 24,10 | 24,10 | 23,90 | 24,00 | -0,41% | - |
| 08.01.2025 | 24,60 | 24,90 | 24,00 | 24,10 | -2,03% | - |
| 07.01.2025 | 24,60 | 26,20 | 24,20 | 24,60 | -0,40% | - |
| 06.01.2025 | 25,20 | 25,70 | 24,70 | 24,70 | -1,98% | - |
| 03.01.2025 | 23,80 | 25,40 | 23,80 | 25,20 | 2,86% | - |
| 02.01.2025 | 25,10 | 25,40 | 24,20 | 24,50 | -2,78% | - |
| 30.12.2024 | 23,40 | 25,20 | 23,40 | 25,20 | 4,13% | - |
| 27.12.2024 | 24,00 | 25,00 | 23,80 | 24,20 | -0,82% | - |
| 23.12.2024 | 24,70 | 25,00 | 24,20 | 24,40 | -0,81% | - |
| 20.12.2024 | 23,70 | 25,40 | 23,50 | 24,60 | 2,93% | - |
| 19.12.2024 | 24,60 | 25,00 | 23,60 | 23,90 | -3,24% | - |
| 18.12.2024 | 25,20 | 26,00 | 24,30 | 24,70 | -1,59% | - |
| 17.12.2024 | 24,00 | 25,60 | 24,00 | 25,10 | 1,21% | - |
| 16.12.2024 | 23,40 | 24,80 | 23,40 | 24,80 | 3,33% | - |
| 13.12.2024 | 23,80 | 25,40 | 23,50 | 24,00 | -2,44% | 1.400,00 |
| 12.12.2024 | 25,00 | 26,00 | 24,40 | 24,60 | -5,02% | - |
| 11.12.2024 | 25,60 | 26,90 | 25,60 | 25,90 | -1,89% | - |
| 10.12.2024 | 25,40 | 26,80 | 25,40 | 26,40 | 0,38% | - |
| 09.12.2024 | 25,60 | 26,60 | 25,60 | 26,30 | 0,00% | - |
| 06.12.2024 | 24,20 | 26,50 | 24,20 | 26,30 | 5,62% | - |
| 05.12.2024 | 26,90 | 27,10 | 24,80 | 24,90 | -7,78% | - |
| 04.12.2024 | 25,30 | 27,20 | 25,20 | 27,00 | 6,30% | - |
| 03.12.2024 | 25,40 | 27,00 | 25,30 | 25,40 | -3,05% | - |
| 02.12.2024 | 26,00 | 27,00 | 25,80 | 26,20 | -0,76% | - |
| 29.11.2024 | 25,00 | 26,50 | 25,00 | 26,40 | 2,33% | - |
| 28.11.2024 | 24,80 | 25,90 | 24,80 | 25,80 | 0,78% | - |
| 27.11.2024 | 25,60 | 25,80 | 25,00 | 25,60 | 0,00% | - |
| 26.11.2024 | 25,20 | 26,20 | 24,80 | 25,60 | 1,19% | - |
| 25.11.2024 | 25,20 | 26,30 | 25,00 | 25,30 | -1,56% | - |
| 22.11.2024 | 24,80 | 26,50 | 24,80 | 25,70 | 1,18% | - |
| 21.11.2024 | 24,20 | 25,60 | 24,00 | 25,40 | 4,96% | - |
| 20.11.2024 | 24,40 | 24,60 | 24,10 | 24,20 | -0,82% | - |
| 19.11.2024 | 24,00 | 25,00 | 24,00 | 24,40 | -0,81% | - |
| 18.11.2024 | 25,30 | 25,60 | 24,20 | 24,60 | -2,77% | - |
| 15.11.2024 | 27,80 | 28,30 | 25,10 | 25,30 | -9,64% | - |
| 14.11.2024 | 28,80 | 29,20 | 27,80 | 28,00 | -2,78% | - |
| 13.11.2024 | 29,10 | 29,90 | 28,80 | 28,80 | -1,37% | - |
| 12.11.2024 | 30,00 | 30,20 | 29,10 | 29,20 | -2,67% | - |
| 11.11.2024 | 29,40 | 30,70 | 29,40 | 30,00 | 2,74% | - |
| 08.11.2024 | 27,80 | 29,40 | 27,30 | 29,20 | 5,04% | - |