24,075€
-1,01%
Echtzeit-Aktienkurs IDEAYA Biosciences
Bid:
Ask:
Aktienkurse zur IDEAYA Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 24,49 | 24,54 | 23,78 | 24,03 | -1,21% | - |
| 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% | - |
| 16.02.2026 | 25,60 | 25,60 | 25,50 | 25,60 | 1,99% | - |
| 13.02.2026 | 26,50 | 26,80 | 24,90 | 25,10 | -4,92% | - |
| 12.02.2026 | 27,00 | 27,60 | 25,90 | 26,40 | -0,75% | - |
| 11.02.2026 | 28,00 | 28,50 | 26,30 | 26,60 | -5,00% | - |
| 10.02.2026 | 27,20 | 28,10 | 27,00 | 28,00 | 3,32% | - |
| 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 | -0,69% | - |
| 12.12.2025 | 28,70 | 29,20 | 28,40 | 29,00 | 1,05% | - |
| 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 |