32,960€
4,04%
Echtzeit-Aktienkurs Ideaya Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Ideaya Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 33,59 | 33,89 | 32,84 | 33,00 | -1,74% | - |
| 28.09.2026 | 32,12 | 34,02 | 31,75 | 33,59 | 3,82% | - |
| 25.09.2026 | 32,34 | 32,43 | 31,77 | 32,35 | 0,19% | - |
| 24.09.2026 | 32,83 | 33,34 | 31,31 | 32,29 | -1,88% | - |
| 23.09.2026 | 34,78 | 35,15 | 32,52 | 32,91 | -4,84% | - |
| 22.09.2026 | 33,89 | 34,92 | 33,83 | 34,59 | 2,05% | - |
| 21.09.2026 | 33,61 | 34,31 | 33,10 | 33,89 | 1,44% | - |
| 18.09.2026 | 33,70 | 34,14 | 33,23 | 33,41 | -0,74% | - |
| 17.09.2026 | 33,11 | 34,37 | 32,79 | 33,66 | 2,58% | - |
| 16.09.2026 | 32,68 | 33,26 | 32,40 | 32,82 | 0,72% | - |
| 15.09.2026 | 32,88 | 33,14 | 32,15 | 32,58 | -1,11% | - |
| 14.09.2026 | 32,48 | 33,40 | 32,23 | 32,95 | 1,65% | - |
| 11.09.2026 | 32,39 | 32,79 | 32,08 | 32,41 | 0,57% | - |
| 10.09.2026 | 33,09 | 33,34 | 32,22 | 32,23 | -2,26% | - |
| 09.09.2026 | 33,41 | 34,32 | 32,85 | 32,97 | -1,33% | - |
| 08.09.2026 | 34,03 | 34,55 | 33,23 | 33,42 | -1,91% | - |
| 07.09.2026 | 34,18 | 34,19 | 34,03 | 34,07 | -0,71% | - |
| 04.09.2026 | 34,37 | 34,64 | 34,01 | 34,31 | 0,66% | - |
| 03.09.2026 | 34,70 | 35,04 | 34,04 | 34,09 | -1,73% | - |
| 02.09.2026 | 34,48 | 35,66 | 33,88 | 34,69 | 0,51% | - |
| 01.09.2026 | 34,60 | 34,61 | 33,52 | 34,51 | -0,17% | - |
| 31.08.2026 | 34,53 | 35,99 | 34,12 | 34,57 | -0,13% | - |
| 28.08.2026 | 35,88 | 36,23 | 34,56 | 34,62 | -3,46% | - |
| 27.08.2026 | 35,73 | 36,07 | 35,02 | 35,86 | 0,24% | 456,00 |
| 26.08.2026 | 36,43 | 36,76 | 35,27 | 35,77 | -1,28% | - |
| 25.08.2026 | 34,37 | 36,55 | 34,35 | 36,24 | 5,55% | - |
| 24.08.2026 | 33,95 | 34,70 | 33,59 | 34,33 | 1,75% | - |
| 21.08.2026 | 33,46 | 34,69 | 33,33 | 33,74 | 1,02% | - |
| 20.08.2026 | 33,29 | 33,59 | 32,45 | 33,40 | 0,48% | - |
| 19.08.2026 | 32,71 | 33,70 | 32,47 | 33,24 | 1,92% | - |
| 18.08.2026 | 31,52 | 32,67 | 31,18 | 32,62 | 3,15% | - |
| 17.08.2026 | 31,33 | 31,81 | 30,86 | 31,62 | 0,68% | - |
| 14.08.2026 | 31,80 | 32,07 | 30,97 | 31,41 | -1,58% | - |
| 13.08.2026 | 32,09 | 32,58 | 31,75 | 31,91 | -0,55% | - |
| 12.08.2026 | 31,93 | 32,23 | 31,55 | 32,09 | -0,12% | - |
| 11.08.2026 | 31,82 | 32,39 | 31,35 | 32,13 | 0,86% | - |
| 10.08.2026 | 32,04 | 32,39 | 31,45 | 31,85 | -0,30% | - |
| 07.08.2026 | 31,39 | 31,99 | 31,07 | 31,95 | 1,74% | - |
| 06.08.2026 | 31,30 | 31,99 | 30,94 | 31,40 | 0,53% | - |
| 05.08.2026 | 31,42 | 32,00 | 31,14 | 31,24 | -0,21% | - |
| 04.08.2026 | 30,86 | 32,34 | 30,56 | 31,30 | 2,30% | - |
| 03.08.2026 | 30,94 | 31,21 | 30,08 | 30,60 | -0,62% | - |
| 31.07.2026 | 31,81 | 32,13 | 30,61 | 30,79 | -2,56% | - |
| 30.07.2026 | 31,25 | 31,63 | 30,62 | 31,60 | 1,49% | - |
| 29.07.2026 | 31,69 | 32,21 | 31,00 | 31,13 | -1,83% | - |
| 28.07.2026 | 32,35 | 32,43 | 31,27 | 31,71 | -1,84% | - |
| 27.07.2026 | 31,29 | 32,59 | 31,10 | 32,31 | 3,76% | - |
| 24.07.2026 | 31,85 | 32,62 | 31,07 | 31,14 | -2,28% | - |
| 23.07.2026 | 30,57 | 32,00 | 30,33 | 31,86 | 3,41% | - |
| 22.07.2026 | 31,54 | 31,66 | 30,72 | 30,81 | -2,08% | - |
| 21.07.2026 | 31,16 | 31,68 | 30,91 | 31,47 | 0,50% | - |
| 20.07.2026 | 31,43 | 32,01 | 30,86 | 31,31 | -0,79% | - |
| 17.07.2026 | 31,18 | 32,10 | 30,79 | 31,56 | 1,54% | - |
| 16.07.2026 | 32,06 | 32,42 | 31,01 | 31,08 | -3,19% | - |
| 15.07.2026 | 32,08 | 32,43 | 31,59 | 32,11 | 0,02% | - |
| 14.07.2026 | 31,71 | 32,87 | 31,50 | 32,10 | 1,09% | - |
| 13.07.2026 | 32,31 | 32,80 | 31,05 | 31,76 | -1,92% | - |
| 10.07.2026 | 32,59 | 32,89 | 31,47 | 32,38 | -0,77% | 4.862,00 |
| 09.07.2026 | 33,30 | 33,63 | 32,58 | 32,63 | -1,98% | - |
| 08.07.2026 | 35,72 | 35,72 | 33,04 | 33,29 | -5,36% | - |
| 07.07.2026 | 34,46 | 35,35 | 33,92 | 35,17 | 2,09% | - |
| 06.07.2026 | 32,96 | 34,53 | 32,65 | 34,45 | 4,70% | - |
| 03.07.2026 | 32,95 | 32,98 | 32,81 | 32,91 | -0,03% | - |
| 02.07.2026 | 31,77 | 33,00 | 31,33 | 32,92 | 3,54% | - |
| 01.07.2026 | 32,57 | 32,90 | 31,47 | 31,79 | -2,54% | - |
| 30.06.2026 | 32,12 | 32,79 | 31,41 | 32,62 | 2,32% | - |
| 29.06.2026 | 32,41 | 32,52 | 31,76 | 31,88 | -1,16% | - |
| 26.06.2026 | 31,80 | 32,47 | 30,92 | 32,26 | 0,75% | - |
| 25.06.2026 | 31,91 | 33,49 | 31,69 | 32,02 | -0,28% | - |
| 24.06.2026 | 30,69 | 32,72 | 30,21 | 32,11 | 4,82% | - |
| 23.06.2026 | 29,88 | 31,29 | 29,42 | 30,63 | 2,19% | - |
| 22.06.2026 | 27,22 | 30,16 | 27,07 | 29,98 | 11,47% | - |
| 19.06.2026 | 27,25 | 27,28 | 26,89 | 26,89 | -1,92% | - |
| 18.06.2026 | 27,27 | 28,09 | 26,74 | 27,42 | 0,85% | - |
| 17.06.2026 | 26,33 | 27,34 | 26,01 | 27,19 | 3,17% | - |
| 16.06.2026 | 26,11 | 26,67 | 25,71 | 26,35 | 1,44% | 14.950,00 |
| 15.06.2026 | 25,20 | 26,53 | 24,74 | 25,98 | 3,65% | - |
| 12.06.2026 | 24,96 | 25,67 | 24,92 | 25,06 | -0,08% | - |
| 11.06.2026 | 23,99 | 25,68 | 23,75 | 25,08 | 5,40% | - |
| 10.06.2026 | 24,37 | 24,76 | 23,20 | 23,80 | -2,22% | - |
| 09.06.2026 | 25,05 | 27,56 | 24,18 | 24,34 | -10,93% | - |
| 08.06.2026 | 24,44 | 27,46 | 24,41 | 27,32 | 11,26% | 1.750,00 |
| 05.06.2026 | 25,15 | 25,55 | 24,46 | 24,56 | -2,00% | - |
| 04.06.2026 | 24,46 | 25,46 | 24,20 | 25,06 | 2,94% | - |
| 03.06.2026 | 23,97 | 24,71 | 23,66 | 24,34 | 1,54% | - |
| 02.06.2026 | 24,76 | 25,23 | 23,90 | 23,97 | -3,70% | - |
| 01.06.2026 | 25,42 | 25,97 | 24,44 | 24,89 | -1,54% | - |
| 29.05.2026 | 25,22 | 25,59 | 24,95 | 25,28 | 0,28% | - |
| 28.05.2026 | 25,25 | 25,45 | 24,67 | 25,21 | -0,10% | - |
| 27.05.2026 | 25,25 | 25,70 | 25,18 | 25,24 | 0,06% | - |
| 26.05.2026 | 25,17 | 25,53 | 24,76 | 25,22 | -0,08% | - |
| 25.05.2026 | 25,20 | 25,25 | 25,19 | 25,24 | 0,76% | - |
| 22.05.2026 | 25,49 | 25,85 | 25,03 | 25,05 | -1,51% | - |
| 21.05.2026 | 25,48 | 25,70 | 25,12 | 25,44 | -0,24% | - |
| 20.05.2026 | 24,41 | 25,65 | 24,40 | 25,50 | 4,40% | - |
| 19.05.2026 | 24,43 | 25,28 | 24,11 | 24,42 | 0,49% | - |
| 18.05.2026 | 24,09 | 24,91 | 23,85 | 24,30 | 0,08% | - |
| 15.05.2026 | 24,71 | 24,92 | 23,98 | 24,28 | -1,84% | - |
| 14.05.2026 | 24,75 | 25,21 | 24,29 | 24,74 | 0,47% | - |
| 13.05.2026 | 23,96 | 24,75 | 23,72 | 24,62 | 3,01% | - |