29,000€
5,07%
Echtzeit-Aktienkurs Ideaya Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Ideaya Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 27,80 | 29,00 | 27,30 | 28,90 | 3,96% | - |
| 07.11.2024 | 28,30 | 28,40 | 27,20 | 27,80 | -2,11% | - |
| 06.11.2024 | 28,00 | 29,80 | 27,70 | 28,40 | 5,19% | - |
| 05.11.2024 | 27,60 | 27,60 | 26,00 | 27,00 | -2,17% | - |
| 04.11.2024 | 25,40 | 28,00 | 25,40 | 27,60 | 5,34% | - |
| 01.11.2024 | 25,00 | 26,60 | 24,90 | 26,20 | -9,66% | - |
| 31.10.2024 | 26,40 | 29,70 | 25,80 | 29,00 | 0,00% | - |
| 30.10.2024 | 26,80 | 30,00 | 26,80 | 29,00 | 6,23% | - |
| 29.10.2024 | 27,00 | 28,60 | 27,00 | 27,30 | -0,73% | - |
| 28.10.2024 | 26,40 | 29,20 | 26,40 | 27,50 | 1,10% | - |
| 25.10.2024 | 26,20 | 30,60 | 26,00 | 27,20 | 0,74% | - |
| 24.10.2024 | 26,60 | 28,10 | 26,60 | 27,00 | -1,46% | 300,00 |
| 23.10.2024 | 28,00 | 28,00 | 27,10 | 27,40 | -2,14% | - |
| 22.10.2024 | 27,60 | 28,60 | 27,60 | 28,00 | -2,10% | - |
| 21.10.2024 | 28,20 | 28,60 | 27,70 | 28,60 | 1,42% | - |
| 18.10.2024 | 27,40 | 28,80 | 27,40 | 28,20 | -0,70% | - |
| 17.10.2024 | 27,80 | 28,90 | 27,80 | 28,40 | -0,70% | - |
| 16.10.2024 | 28,40 | 28,90 | 28,20 | 28,60 | 1,06% | - |
| 15.10.2024 | 27,20 | 28,50 | 27,20 | 28,30 | 1,07% | - |
| 14.10.2024 | 28,30 | 28,50 | 27,80 | 28,00 | -0,71% | - |
| 11.10.2024 | 27,60 | 28,40 | 27,40 | 28,20 | 2,17% | - |
| 10.10.2024 | 26,80 | 27,60 | 26,30 | 27,60 | 2,22% | - |
| 09.10.2024 | 27,40 | 28,70 | 26,80 | 27,00 | -4,59% | - |
| 08.10.2024 | 26,70 | 28,80 | 26,50 | 28,30 | 5,60% | - |
| 07.10.2024 | 26,60 | 27,40 | 26,60 | 26,80 | -1,83% | - |
| 04.10.2024 | 26,60 | 27,40 | 26,30 | 27,30 | 3,02% | - |
| 03.10.2024 | 28,60 | 29,10 | 26,40 | 26,50 | -7,34% | - |
| 02.10.2024 | 27,60 | 28,80 | 27,30 | 28,60 | 2,88% | - |
| 01.10.2024 | 28,40 | 29,10 | 27,60 | 27,80 | -2,11% | - |
| 30.09.2024 | 27,60 | 28,60 | 27,20 | 28,40 | 2,90% | - |
| 27.09.2024 | 27,40 | 28,00 | 27,10 | 27,60 | 1,10% | - |
| 26.09.2024 | 27,40 | 27,80 | 27,00 | 27,30 | 0,00% | - |
| 25.09.2024 | 27,90 | 28,70 | 26,60 | 27,30 | -2,50% | - |
| 24.09.2024 | 30,40 | 30,80 | 27,80 | 28,00 | -7,89% | - |
| 23.09.2024 | 31,50 | 35,10 | 28,60 | 30,40 | -3,18% | - |
| 20.09.2024 | 30,60 | 32,00 | 30,60 | 31,40 | -0,63% | - |
| 19.09.2024 | 31,70 | 33,10 | 31,40 | 31,60 | 0,96% | - |
| 18.09.2024 | 32,20 | 33,40 | 31,20 | 31,30 | -2,80% | - |
| 17.09.2024 | 32,20 | 33,50 | 32,10 | 32,20 | -2,72% | - |
| 16.09.2024 | 33,90 | 34,80 | 32,90 | 33,10 | -2,07% | - |
| 13.09.2024 | 32,60 | 35,30 | 32,60 | 33,80 | 3,68% | - |
| 12.09.2024 | 32,00 | 33,10 | 32,00 | 32,60 | -0,61% | - |
| 11.09.2024 | 32,90 | 33,80 | 32,20 | 32,80 | -1,20% | - |
| 10.09.2024 | 32,90 | 34,50 | 32,50 | 33,20 | 0,30% | - |
| 09.09.2024 | 32,70 | 34,10 | 32,70 | 33,10 | 1,22% | - |
| 06.09.2024 | 33,60 | 34,40 | 32,30 | 32,70 | -2,97% | - |
| 05.09.2024 | 33,60 | 35,80 | 33,50 | 33,70 | -2,88% | - |
| 04.09.2024 | 34,40 | 35,50 | 34,00 | 34,70 | 0,58% | - |
| 03.09.2024 | 35,60 | 36,40 | 34,40 | 34,50 | -3,09% | - |
| 02.09.2024 | 35,60 | 35,80 | 35,40 | 35,60 | -0,28% | - |
| 30.08.2024 | 35,40 | 35,80 | 34,60 | 35,70 | 2,59% | - |
| 29.08.2024 | 35,80 | 36,30 | 34,80 | 34,80 | -2,52% | - |
| 28.08.2024 | 35,40 | 35,90 | 35,10 | 35,70 | 1,71% | - |
| 27.08.2024 | 35,70 | 35,80 | 35,00 | 35,10 | -1,68% | - |
| 26.08.2024 | 34,40 | 36,50 | 34,40 | 35,70 | 1,13% | - |
| 23.08.2024 | 34,60 | 35,50 | 34,50 | 35,30 | 2,32% | - |
| 22.08.2024 | 34,60 | 36,00 | 34,30 | 34,50 | -3,09% | - |
| 21.08.2024 | 34,60 | 36,30 | 34,60 | 35,60 | 0,28% | - |
| 20.08.2024 | 35,20 | 35,60 | 34,30 | 35,50 | 0,57% | - |
| 19.08.2024 | 34,20 | 37,30 | 34,00 | 35,30 | 3,22% | - |
| 16.08.2024 | 34,90 | 35,80 | 33,70 | 34,20 | -1,44% | - |
| 15.08.2024 | 32,40 | 34,80 | 32,40 | 34,70 | 3,89% | - |
| 14.08.2024 | 34,70 | 36,50 | 33,10 | 33,40 | -3,75% | - |
| 13.08.2024 | 34,40 | 35,10 | 34,20 | 34,70 | 0,87% | - |
| 12.08.2024 | 34,70 | 35,10 | 34,00 | 34,40 | -0,86% | - |
| 09.08.2024 | 33,40 | 35,30 | 33,40 | 34,70 | 0,87% | - |
| 08.08.2024 | 32,70 | 34,50 | 32,50 | 34,40 | 4,88% | - |
| 07.08.2024 | 33,30 | 34,80 | 32,70 | 32,80 | -0,30% | - |
| 06.08.2024 | 34,30 | 36,00 | 32,90 | 32,90 | -2,66% | - |
| 05.08.2024 | 35,40 | 36,10 | 33,10 | 33,80 | -7,90% | - |
| 02.08.2024 | 39,30 | 39,40 | 35,50 | 36,70 | -6,62% | - |
| 01.08.2024 | 38,60 | 40,70 | 38,60 | 39,30 | -1,26% | - |
| 31.07.2024 | 39,10 | 41,00 | 38,40 | 39,80 | 1,79% | - |
| 30.07.2024 | 39,10 | 40,10 | 38,90 | 39,10 | 0,00% | - |
| 29.07.2024 | 39,00 | 40,20 | 38,60 | 39,10 | 0,26% | - |
| 26.07.2024 | 37,80 | 40,60 | 37,80 | 39,00 | 0,00% | - |
| 25.07.2024 | 38,90 | 39,80 | 38,90 | 39,00 | 0,26% | - |
| 24.07.2024 | 38,40 | 40,50 | 38,40 | 38,90 | -1,52% | - |
| 23.07.2024 | 39,30 | 40,20 | 39,10 | 39,50 | 0,51% | - |
| 22.07.2024 | 37,60 | 39,40 | 37,30 | 39,30 | 4,80% | - |
| 19.07.2024 | 37,70 | 38,90 | 37,50 | 37,50 | -0,53% | - |
| 18.07.2024 | 36,20 | 38,40 | 36,20 | 37,70 | 1,07% | - |
| 17.07.2024 | 38,00 | 39,10 | 36,70 | 37,30 | -4,60% | - |
| 16.07.2024 | 38,00 | 40,20 | 37,90 | 39,10 | 3,17% | - |
| 15.07.2024 | 35,60 | 38,00 | 35,60 | 37,90 | 3,27% | - |
| 12.07.2024 | 36,40 | 37,70 | 36,30 | 36,70 | 0,55% | - |
| 11.07.2024 | 33,40 | 37,70 | 33,40 | 36,50 | 5,80% | - |
| 10.07.2024 | 33,80 | 34,70 | 33,20 | 34,50 | -3,36% | - |
| 09.07.2024 | 35,40 | 38,10 | 35,40 | 35,70 | -2,19% | - |
| 08.07.2024 | 37,30 | 42,80 | 32,90 | 36,50 | 15,51% | - |
| 05.07.2024 | 30,70 | 33,20 | 30,30 | 31,60 | 2,60% | - |
| 04.07.2024 | 30,00 | 30,90 | 30,00 | 30,80 | 1,99% | - |
| 03.07.2024 | 31,50 | 31,80 | 21,70 | 30,20 | -3,82% | - |
| 02.07.2024 | 33,40 | 34,50 | 31,10 | 31,40 | -5,99% | - |
| 01.07.2024 | 32,60 | 33,50 | 32,30 | 33,40 | 1,83% | - |
| 28.06.2024 | 31,20 | 34,00 | 31,20 | 32,80 | 2,18% | - |
| 27.06.2024 | 32,60 | 32,70 | 32,00 | 32,10 | -1,83% | - |
| 26.06.2024 | 33,60 | 34,50 | 32,50 | 32,70 | -2,97% | - |
| 25.06.2024 | 34,40 | 35,10 | 33,60 | 33,70 | -2,32% | - |
| 24.06.2024 | 33,60 | 34,90 | 33,60 | 34,50 | 0,00% | - |