20,600€
6,19%
Echtzeit-Aktienkurs Ideaya Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Ideaya Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 21,10 | 21,30 | 20,70 | 20,90 | -1,42% | - |
| 24.07.2025 | 20,05 | 21,70 | 20,00 | 21,20 | 5,47% | - |
| 23.07.2025 | 18,85 | 20,30 | 18,85 | 20,10 | 7,20% | - |
| 22.07.2025 | 18,70 | 19,05 | 18,35 | 18,75 | 0,54% | - |
| 21.07.2025 | 18,65 | 19,15 | 18,25 | 18,65 | 0,54% | - |
| 18.07.2025 | 19,15 | 19,40 | 18,55 | 18,55 | -2,62% | - |
| 17.07.2025 | 19,10 | 19,70 | 19,00 | 19,05 | 0,00% | - |
| 16.07.2025 | 18,35 | 19,20 | 18,30 | 19,05 | 3,25% | - |
| 15.07.2025 | 19,45 | 19,60 | 18,45 | 18,45 | -2,89% | - |
| 14.07.2025 | 19,10 | 19,55 | 19,00 | 19,00 | -1,30% | - |
| 11.07.2025 | 19,40 | 19,65 | 19,05 | 19,25 | -1,03% | - |
| 10.07.2025 | 19,50 | 19,80 | 18,80 | 19,45 | -1,02% | - |
| 09.07.2025 | 18,25 | 19,65 | 18,25 | 19,65 | 7,38% | - |
| 08.07.2025 | 18,05 | 18,45 | 18,00 | 18,30 | 1,39% | - |
| 07.07.2025 | 18,65 | 18,90 | 17,95 | 18,05 | -2,43% | - |
| 04.07.2025 | 18,70 | 18,70 | 18,50 | 18,50 | -1,33% | - |
| 03.07.2025 | 18,70 | 19,00 | 18,65 | 18,75 | 1,08% | - |
| 02.07.2025 | 18,05 | 18,85 | 17,90 | 18,55 | 3,63% | - |
| 01.07.2025 | 17,85 | 18,65 | 17,30 | 17,90 | 0,28% | - |
| 30.06.2025 | 18,30 | 18,80 | 17,85 | 17,85 | -2,19% | - |
| 27.06.2025 | 19,05 | 19,15 | 18,15 | 18,25 | -4,20% | - |
| 26.06.2025 | 18,85 | 19,50 | 18,55 | 19,05 | 1,06% | 400,00 |
| 25.06.2025 | 18,20 | 19,05 | 18,20 | 18,85 | 0,53% | - |
| 24.06.2025 | 18,10 | 19,25 | 18,10 | 18,75 | 1,35% | - |
| 23.06.2025 | 18,75 | 18,95 | 18,20 | 18,50 | -1,86% | - |
| 20.06.2025 | 18,95 | 19,25 | 18,50 | 18,85 | 0,53% | - |
| 19.06.2025 | 18,50 | 19,05 | 18,50 | 18,75 | -1,57% | - |
| 18.06.2025 | 18,50 | 19,50 | 18,50 | 19,05 | -0,52% | - |
| 17.06.2025 | 19,25 | 19,30 | 18,85 | 19,15 | -1,03% | - |
| 16.06.2025 | 19,30 | 19,45 | 18,60 | 19,35 | 0,52% | - |
| 13.06.2025 | 18,90 | 19,40 | 18,85 | 19,25 | 0,00% | - |
| 12.06.2025 | 18,85 | 19,35 | 18,50 | 19,25 | 1,05% | - |
| 11.06.2025 | 19,80 | 20,05 | 19,05 | 19,05 | -4,03% | - |
| 10.06.2025 | 19,05 | 20,25 | 19,05 | 19,85 | 4,20% | - |
| 09.06.2025 | 18,50 | 19,20 | 18,50 | 19,05 | 0,00% | - |
| 06.06.2025 | 18,55 | 19,25 | 18,50 | 19,05 | 3,25% | - |
| 05.06.2025 | 18,00 | 18,60 | 17,85 | 18,45 | 0,00% | - |
| 04.06.2025 | 18,50 | 19,45 | 18,45 | 18,45 | -3,15% | - |
| 03.06.2025 | 18,00 | 19,30 | 18,00 | 19,05 | 2,70% | - |
| 02.06.2025 | 17,35 | 18,55 | 17,25 | 18,55 | 5,70% | - |
| 30.05.2025 | 17,65 | 17,95 | 17,20 | 17,55 | -0,57% | - |
| 29.05.2025 | 17,60 | 18,00 | 17,05 | 17,65 | 2,02% | - |
| 28.05.2025 | 17,10 | 17,95 | 17,00 | 17,30 | 0,87% | - |
| 27.05.2025 | 16,30 | 17,40 | 16,30 | 17,15 | 2,39% | - |
| 26.05.2025 | 16,65 | 16,80 | 16,65 | 16,75 | 1,21% | - |
| 23.05.2025 | 16,00 | 17,05 | 16,00 | 16,55 | 0,00% | - |
| 22.05.2025 | 16,50 | 17,15 | 16,50 | 16,55 | -2,07% | - |
| 21.05.2025 | 16,70 | 17,75 | 16,50 | 16,90 | -3,15% | - |
| 20.05.2025 | 15,95 | 17,45 | 15,95 | 17,45 | 8,39% | - |
| 19.05.2025 | 15,30 | 16,10 | 15,25 | 16,10 | 0,63% | - |
| 16.05.2025 | 15,45 | 16,30 | 15,30 | 16,00 | 3,23% | - |
| 15.05.2025 | 14,80 | 15,85 | 14,80 | 15,50 | 1,31% | - |
| 14.05.2025 | 15,55 | 16,70 | 15,05 | 15,30 | -1,92% | - |
| 13.05.2025 | 16,45 | 16,60 | 15,60 | 15,60 | -5,74% | - |
| 12.05.2025 | 15,40 | 16,80 | 15,40 | 16,55 | 6,77% | - |
| 09.05.2025 | 16,15 | 17,60 | 15,40 | 15,50 | -4,32% | - |
| 08.05.2025 | 15,50 | 16,50 | 15,50 | 16,20 | 2,53% | - |
| 07.05.2025 | 15,75 | 16,40 | 14,85 | 15,80 | 1,28% | - |
| 06.05.2025 | 18,00 | 18,55 | 15,55 | 15,60 | -13,57% | - |
| 05.05.2025 | 18,30 | 18,65 | 18,05 | 18,05 | -2,70% | - |
| 02.05.2025 | 18,35 | 18,95 | 17,95 | 18,55 | 4,51% | - |
| 30.04.2025 | 17,35 | 18,05 | 16,95 | 17,75 | 2,31% | - |
| 29.04.2025 | 17,30 | 17,65 | 17,00 | 17,35 | 0,29% | - |
| 28.04.2025 | 16,55 | 17,30 | 16,55 | 17,30 | 3,59% | - |
| 25.04.2025 | 16,80 | 16,95 | 16,35 | 16,70 | -0,30% | - |
| 24.04.2025 | 16,55 | 16,75 | 16,35 | 16,75 | 0,90% | - |
| 23.04.2025 | 16,70 | 17,65 | 16,40 | 16,60 | 1,84% | - |
| 22.04.2025 | 15,85 | 16,45 | 15,70 | 16,30 | 8,67% | - |
| 17.04.2025 | 14,00 | 15,10 | 14,00 | 15,00 | 5,63% | - |
| 16.04.2025 | 14,75 | 15,05 | 13,90 | 14,20 | -5,65% | - |
| 15.04.2025 | 15,05 | 15,25 | 14,80 | 15,05 | -0,33% | - |
| 14.04.2025 | 14,85 | 16,45 | 14,35 | 15,10 | 2,03% | - |
| 11.04.2025 | 14,20 | 14,80 | 13,35 | 14,80 | 4,96% | - |
| 10.04.2025 | 14,25 | 14,60 | 13,00 | 14,10 | -2,08% | - |
| 09.04.2025 | 12,75 | 15,65 | 12,20 | 14,40 | 8,68% | - |
| 08.04.2025 | 14,00 | 14,70 | 12,90 | 13,25 | -4,68% | - |
| 07.04.2025 | 12,95 | 14,05 | 12,65 | 13,90 | 3,73% | - |
| 04.04.2025 | 13,60 | 14,20 | 13,10 | 13,40 | -4,96% | - |
| 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% | - |