27,400€
1,48%
Echtzeit-Aktienkurs Ideaya Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Ideaya Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 27,20 | 27,80 | 26,70 | 27,10 | 0,00% | - |
| 06.02.2026 | 26,90 | 27,90 | 26,90 | 27,10 | 0,74% | 2.150,00 |
| 05.02.2026 | 28,20 | 28,70 | 26,70 | 26,90 | -4,61% | - |
| 04.02.2026 | 28,50 | 29,40 | 27,90 | 28,20 | -2,08% | 1.400,00 |
| 03.02.2026 | 28,80 | 29,40 | 28,50 | 28,80 | -0,35% | - |
| 02.02.2026 | 26,90 | 29,10 | 26,90 | 28,90 | 5,86% | - |
| 30.01.2026 | 27,40 | 28,00 | 26,70 | 27,30 | -0,73% | 10.200,00 |
| 29.01.2026 | 28,00 | 28,30 | 27,30 | 27,50 | -2,83% | 2.200,00 |
| 28.01.2026 | 29,00 | 29,40 | 28,30 | 28,30 | -2,08% | - |
| 27.01.2026 | 29,00 | 29,60 | 28,70 | 28,90 | -1,37% | - |
| 26.01.2026 | 29,40 | 29,50 | 28,70 | 29,30 | -0,68% | - |
| 23.01.2026 | 30,80 | 30,80 | 29,10 | 29,50 | -4,53% | - |
| 22.01.2026 | 31,00 | 31,30 | 30,50 | 30,90 | 0,65% | - |
| 21.01.2026 | 30,60 | 31,10 | 30,30 | 30,70 | 1,99% | - |
| 20.01.2026 | 30,30 | 30,30 | 29,90 | 30,10 | -0,99% | - |
| 19.01.2026 | 30,60 | 30,80 | 30,40 | 30,40 | -1,62% | - |
| 16.01.2026 | 31,10 | 31,70 | 30,90 | 30,90 | -0,64% | - |
| 15.01.2026 | 32,00 | 32,20 | 30,70 | 31,10 | -2,51% | - |
| 14.01.2026 | 30,00 | 32,50 | 29,90 | 31,90 | 6,33% | - |
| 13.01.2026 | 31,60 | 32,40 | 29,90 | 30,00 | -4,76% | - |
| 12.01.2026 | 31,90 | 32,30 | 30,70 | 31,50 | -1,87% | - |
| 09.01.2026 | 31,20 | 32,70 | 30,90 | 32,10 | 3,88% | 5.700,00 |
| 08.01.2026 | 32,30 | 32,80 | 30,90 | 30,90 | -4,63% | - |
| 07.01.2026 | 31,00 | 33,50 | 31,00 | 32,40 | 4,18% | - |
| 06.01.2026 | 29,80 | 31,50 | 29,60 | 31,10 | 6,14% | - |
| 05.01.2026 | 29,00 | 29,30 | 27,90 | 29,30 | 2,09% | 1.100,00 |
| 02.01.2026 | 29,40 | 30,00 | 28,30 | 28,70 | 0,35% | 1.540,00 |
| 30.12.2025 | 29,50 | 29,80 | 28,60 | 28,60 | -3,38% | - |
| 29.12.2025 | 29,80 | 30,00 | 29,50 | 29,60 | -2,31% | - |
| 23.12.2025 | 30,40 | 31,10 | 29,90 | 30,30 | 1,00% | - |
| 22.12.2025 | 28,60 | 30,20 | 28,50 | 30,00 | 3,09% | - |
| 19.12.2025 | 28,30 | 29,40 | 28,30 | 29,10 | 2,11% | - |
| 18.12.2025 | 28,80 | 29,30 | 28,40 | 28,50 | 0,35% | - |
| 17.12.2025 | 28,80 | 29,30 | 28,40 | 28,40 | -1,05% | - |
| 16.12.2025 | 28,30 | 29,00 | 28,00 | 28,70 | -0,35% | - |
| 15.12.2025 | 29,00 | 29,40 | 28,60 | 28,80 | 0,35% | - |
| 11.12.2025 | 28,70 | 29,30 | 28,50 | 28,70 | 0,70% | - |
| 10.12.2025 | 29,20 | 30,00 | 28,40 | 28,50 | -3,39% | - |
| 09.12.2025 | 30,40 | 30,60 | 29,40 | 29,50 | -4,53% | 51,00 |
| 08.12.2025 | 30,30 | 31,90 | 30,30 | 30,90 | 0,32% | - |
| 05.12.2025 | 31,20 | 31,20 | 30,40 | 30,80 | 0,65% | - |
| 04.12.2025 | 29,40 | 31,40 | 29,10 | 30,60 | 6,25% | - |
| 03.12.2025 | 29,10 | 29,70 | 28,50 | 28,80 | 0,00% | - |
| 02.12.2025 | 29,40 | 30,10 | 28,80 | 28,80 | -2,04% | 200,00 |
| 01.12.2025 | 30,40 | 32,00 | 29,40 | 29,40 | -2,65% | - |
| 28.11.2025 | 30,90 | 32,40 | 30,20 | 30,20 | -2,27% | - |
| 27.11.2025 | 30,90 | 31,00 | 30,90 | 30,90 | -0,96% | - |
| 26.11.2025 | 30,80 | 31,50 | 30,40 | 31,20 | 2,97% | 100,00 |
| 25.11.2025 | 30,00 | 30,70 | 29,90 | 30,30 | 1,00% | - |
| 24.11.2025 | 29,70 | 30,50 | 29,40 | 30,00 | 3,09% | 300,00 |
| 21.11.2025 | 28,70 | 29,20 | 28,50 | 29,10 | 0,00% | - |
| 20.11.2025 | 28,90 | 30,00 | 28,60 | 29,10 | 1,39% | - |
| 19.11.2025 | 29,20 | 29,60 | 28,50 | 28,70 | -2,38% | - |
| 18.11.2025 | 28,70 | 29,50 | 28,50 | 29,40 | 0,00% | - |
| 17.11.2025 | 27,60 | 29,60 | 27,50 | 29,40 | 7,30% | 180,00 |
| 14.11.2025 | 27,30 | 28,60 | 26,90 | 27,40 | -0,36% | - |
| 13.11.2025 | 27,60 | 27,60 | 27,40 | 27,50 | 1,10% | - |
| 12.11.2025 | 27,70 | 28,10 | 27,10 | 27,20 | 0,00% | - |
| 11.11.2025 | 26,80 | 27,80 | 26,10 | 27,20 | 3,82% | - |
| 10.11.2025 | 26,30 | 27,20 | 26,10 | 26,20 | 4,38% | - |
| 07.11.2025 | 25,90 | 25,90 | 24,90 | 25,10 | -1,18% | - |
| 06.11.2025 | 25,70 | 26,50 | 25,20 | 25,40 | -0,78% | - |
| 05.11.2025 | 26,50 | 27,20 | 25,50 | 25,60 | -3,03% | - |
| 04.11.2025 | 27,00 | 27,30 | 26,00 | 26,40 | -3,30% | 111,00 |
| 03.11.2025 | 27,60 | 27,90 | 26,60 | 27,30 | -2,50% | - |
| 31.10.2025 | 27,20 | 28,00 | 26,90 | 28,00 | 0,00% | - |
| 30.10.2025 | 27,70 | 28,30 | 27,30 | 28,00 | -1,06% | - |
| 29.10.2025 | 28,50 | 28,50 | 28,30 | 28,30 | -0,35% | - |
| 28.10.2025 | 27,70 | 28,80 | 27,70 | 28,40 | 2,16% | - |
| 27.10.2025 | 25,00 | 27,80 | 25,00 | 27,80 | 11,65% | - |
| 24.10.2025 | 24,30 | 25,40 | 24,30 | 24,90 | 1,63% | - |
| 23.10.2025 | 24,70 | 25,10 | 24,20 | 24,50 | -0,81% | - |
| 22.10.2025 | 25,20 | 25,40 | 24,60 | 24,70 | -4,63% | - |
| 21.10.2025 | 26,30 | 26,60 | 25,70 | 25,90 | -0,38% | - |
| 20.10.2025 | 25,20 | 27,20 | 25,20 | 26,00 | 1,56% | 272,00 |
| 17.10.2025 | 23,60 | 26,50 | 23,10 | 25,60 | 3,64% | - |
| 16.10.2025 | 24,50 | 25,20 | 24,40 | 24,70 | 0,00% | - |
| 15.10.2025 | 23,40 | 25,00 | 23,30 | 24,70 | 6,47% | 50,00 |
| 14.10.2025 | 23,00 | 23,90 | 22,70 | 23,20 | -0,43% | - |
| 13.10.2025 | 22,90 | 23,60 | 22,70 | 23,30 | 4,95% | - |
| 10.10.2025 | 23,20 | 23,50 | 22,20 | 22,20 | -5,53% | - |
| 09.10.2025 | 23,00 | 23,60 | 23,00 | 23,50 | 3,07% | - |
| 08.10.2025 | 23,20 | 23,80 | 22,80 | 22,80 | -1,30% | - |
| 07.10.2025 | 23,60 | 23,80 | 23,00 | 23,10 | 0,43% | - |
| 06.10.2025 | 23,80 | 24,20 | 22,90 | 23,00 | -1,71% | - |
| 03.10.2025 | 23,40 | 24,20 | 23,20 | 23,40 | -0,85% | - |
| 02.10.2025 | 23,40 | 23,60 | 23,30 | 23,60 | 0,85% | - |
| 01.10.2025 | 22,90 | 23,90 | 22,70 | 23,40 | -0,85% | - |
| 30.09.2025 | 23,20 | 23,80 | 23,00 | 23,60 | 3,51% | 5,00 |
| 29.09.2025 | 23,00 | 23,40 | 22,80 | 22,80 | 0,88% | - |
| 26.09.2025 | 22,10 | 22,70 | 21,90 | 22,60 | 2,26% | - |
| 25.09.2025 | 21,80 | 22,10 | 21,80 | 22,10 | 0,00% | - |
| 24.09.2025 | 22,10 | 22,60 | 21,90 | 22,10 | 0,91% | - |
| 23.09.2025 | 21,90 | 22,20 | 21,70 | 21,90 | -0,45% | - |
| 22.09.2025 | 21,80 | 22,60 | 21,60 | 22,00 | -1,35% | - |
| 19.09.2025 | 22,30 | 22,30 | 22,20 | 22,30 | 1,83% | - |
| 18.09.2025 | 20,70 | 22,00 | 20,60 | 21,90 | 5,80% | - |
| 17.09.2025 | 20,90 | 21,20 | 20,60 | 20,70 | 0,00% | - |
| 16.09.2025 | 20,70 | 21,10 | 20,70 | 20,70 | 0,00% | - |
| 15.09.2025 | 21,10 | 21,20 | 20,60 | 20,70 | -2,82% | - |