32,625€
-1,58%
Echtzeit-Aktienkurs Ideaya Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Ideaya Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 33,30 | 33,63 | 32,68 | 32,86 | -1,28% | - |
| 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% | - |
| 12.05.2026 | 23,91 | 24,28 | 23,58 | 23,90 | 0,02% | - |
| 11.05.2026 | 24,04 | 25,06 | 23,78 | 23,90 | -0,64% | - |
| 08.05.2026 | 24,08 | 24,33 | 23,86 | 24,05 | -0,10% | - |
| 07.05.2026 | 24,49 | 24,54 | 23,78 | 24,08 | -1,01% | - |
| 06.05.2026 | 24,60 | 24,74 | 23,71 | 24,32 | -1,20% | - |
| 05.05.2026 | 24,79 | 24,98 | 23,88 | 24,62 | -0,36% | - |
| 04.05.2026 | 24,12 | 24,91 | 23,82 | 24,71 | -0,38% | - |
| 30.04.2026 | 23,90 | 24,87 | 23,62 | 24,80 | 3,08% | - |
| 29.04.2026 | 24,88 | 25,10 | 23,99 | 24,06 | -3,06% | - |
| 28.04.2026 | 25,19 | 25,78 | 24,79 | 24,82 | -1,27% | - |
| 27.04.2026 | 26,16 | 26,65 | 25,04 | 25,14 | -4,14% | - |
| 24.04.2026 | 26,27 | 26,45 | 25,58 | 26,23 | 0,67% | - |
| 23.04.2026 | 27,02 | 27,24 | 25,78 | 26,05 | -2,43% | - |
| 22.04.2026 | 27,22 | 27,50 | 26,70 | 26,70 | -2,11% | - |
| 21.04.2026 | 28,57 | 28,83 | 26,62 | 27,28 | -4,38% | - |
| 20.04.2026 | 28,65 | 28,95 | 28,40 | 28,53 | -0,70% | - |
| 17.04.2026 | 27,66 | 29,32 | 27,50 | 28,73 | 4,55% | - |
| 16.04.2026 | 27,29 | 27,80 | 27,10 | 27,48 | 1,44% | - |
| 15.04.2026 | 27,16 | 27,80 | 26,30 | 27,09 | -1,17% | 9.250,00 |
| 14.04.2026 | 27,67 | 28,50 | 26,20 | 27,41 | -1,88% | - |
| 13.04.2026 | 31,30 | 37,20 | 26,70 | 27,93 | 7,75% | 3.792,00 |
| 10.04.2026 | 26,48 | 26,73 | 25,71 | 25,92 | -2,15% | - |
| 09.04.2026 | 26,49 | 26,96 | 26,20 | 26,49 | -0,13% | 4.100,00 |
| 08.04.2026 | 27,07 | 27,83 | 25,88 | 26,53 | -0,64% | - |
| 07.04.2026 | 28,10 | 28,59 | 26,30 | 26,70 | -5,67% | - |
| 02.04.2026 | 27,80 | 29,00 | 27,70 | 28,30 | 0,71% | - |
| 01.04.2026 | 28,80 | 29,50 | 28,10 | 28,10 | -2,77% | - |
| 31.03.2026 | 27,60 | 29,10 | 27,40 | 28,90 | 6,25% | - |
| 30.03.2026 | 26,60 | 27,50 | 26,30 | 27,20 | 2,64% | 4.800,00 |
| 27.03.2026 | 27,90 | 27,90 | 26,30 | 26,50 | -5,02% | - |
| 26.03.2026 | 27,30 | 28,10 | 26,40 | 27,90 | 2,95% | 1.600,00 |
| 25.03.2026 | 26,30 | 27,50 | 26,30 | 27,10 | 3,04% | - |
| 24.03.2026 | 27,30 | 27,50 | 25,50 | 26,30 | -4,71% | 3.430,00 |
| 23.03.2026 | 27,90 | 28,80 | 26,00 | 27,60 | -2,13% | 1.330,00 |
| 20.03.2026 | 28,10 | 29,10 | 27,90 | 28,20 | -1,05% | - |
| 19.03.2026 | 29,10 | 29,20 | 28,30 | 28,50 | -2,06% | - |
| 18.03.2026 | 29,90 | 30,30 | 28,80 | 29,10 | -2,02% | 7.250,00 |
| 17.03.2026 | 30,30 | 30,60 | 29,70 | 29,70 | -1,98% | - |
| 16.03.2026 | 29,10 | 30,50 | 28,90 | 30,30 | 4,84% | - |
| 13.03.2026 | 28,70 | 29,30 | 28,10 | 28,90 | 1,05% | - |
| 12.03.2026 | 29,30 | 29,60 | 28,30 | 28,60 | -3,05% | - |
| 11.03.2026 | 29,60 | 30,00 | 29,10 | 29,50 | -1,34% | - |
| 10.03.2026 | 30,30 | 31,10 | 29,70 | 29,90 | -0,99% | 11.288,00 |
| 09.03.2026 | 28,20 | 30,30 | 28,20 | 30,20 | 6,71% | - |
| 06.03.2026 | 28,50 | 28,90 | 27,70 | 28,30 | -0,70% | 19.890,00 |
| 05.03.2026 | 29,80 | 30,20 | 28,30 | 28,50 | -4,36% | - |
| 04.03.2026 | 29,40 | 30,10 | 29,20 | 29,80 | 1,02% | - |
| 03.03.2026 | 28,80 | 30,80 | 28,60 | 29,50 | 4,24% | - |
| 02.03.2026 | 27,10 | 28,70 | 26,70 | 28,30 | 3,66% | - |
| 27.02.2026 | 26,90 | 27,40 | 26,70 | 27,30 | 0,74% | - |
| 26.02.2026 | 26,80 | 27,30 | 26,30 | 27,10 | 0,74% | - |
| 25.02.2026 | 27,20 | 27,90 | 26,70 | 26,90 | -1,47% | - |
| 24.02.2026 | 27,30 | 27,80 | 27,00 | 27,30 | 0,00% | - |
| 23.02.2026 | 26,90 | 28,20 | 26,70 | 27,30 | 0,74% | - |
| 20.02.2026 | 28,00 | 28,10 | 26,90 | 27,10 | -2,87% | - |
| 19.02.2026 | 26,20 | 28,10 | 26,00 | 27,90 | 6,08% | - |
| 18.02.2026 | 26,00 | 26,50 | 25,90 | 26,30 | 1,54% | - |
| 17.02.2026 | 25,50 | 26,50 | 25,30 | 25,90 | 1,17% | - |