25,632$
-2,65%
Echtzeit-Aktienkurs IDEAYA Biosciences
Bid:
Ask:
Aktienkurse zur IDEAYA Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 26,26 | 27,15 | 25,18 | 25,63 | -2,66% | 1.278.546,00 |
| 17.12.2024 | 25,89 | 26,86 | 25,89 | 26,33 | 1,07% | 904.661,00 |
| 16.12.2024 | 25,28 | 26,12 | 25,05 | 26,05 | 3,41% | 730.688,00 |
| 13.12.2024 | 25,69 | 25,83 | 24,72 | 25,19 | -2,29% | 763.263,00 |
| 12.12.2024 | 27,13 | 27,33 | 25,44 | 25,78 | -5,19% | 591.633,00 |
| 11.12.2024 | 28,30 | 28,30 | 26,99 | 27,19 | -2,09% | 699.632,00 |
| 10.12.2024 | 27,46 | 28,22 | 27,21 | 27,77 | 0,14% | 747.451,00 |
| 09.12.2024 | 27,66 | 28,18 | 27,41 | 27,73 | -0,22% | 650.053,00 |
| 06.12.2024 | 26,56 | 28,00 | 26,56 | 27,79 | 5,38% | 558.002,00 |
| 05.12.2024 | 28,56 | 28,56 | 26,31 | 26,37 | -6,98% | 815.957,00 |
| 04.12.2024 | 26,56 | 28,65 | 26,40 | 28,35 | 6,34% | 1.262.182,00 |
| 03.12.2024 | 27,29 | 27,63 | 26,54 | 26,66 | -2,88% | 538.498,00 |
| 02.12.2024 | 27,16 | 27,82 | 27,06 | 27,45 | 0,33% | 936.459,00 |
| 29.11.2024 | 26,99 | 27,59 | 26,85 | 27,36 | 1,37% | 402.265,00 |
| 27.11.2024 | 26,79 | 27,12 | 26,29 | 26,99 | 0,78% | 1.336.925,00 |
| 26.11.2024 | 26,45 | 27,37 | 26,02 | 26,78 | 0,90% | 1.901.729,00 |
| 25.11.2024 | 27,14 | 27,73 | 26,28 | 26,54 | -0,93% | 1.504.392,00 |
| 22.11.2024 | 26,64 | 27,50 | 26,30 | 26,79 | 0,71% | 2.797.144,00 |
| 21.11.2024 | 25,64 | 26,88 | 25,20 | 26,60 | 4,15% | 1.776.686,00 |
| 20.11.2024 | 25,67 | 26,05 | 25,35 | 25,54 | -1,24% | 545.587,00 |
| 19.11.2024 | 26,04 | 26,56 | 25,75 | 25,86 | -1,26% | 1.381.967,00 |
| 18.11.2024 | 26,86 | 27,08 | 25,62 | 26,19 | -1,69% | 1.074.134,00 |
| 15.11.2024 | 29,46 | 29,84 | 26,41 | 26,64 | -9,60% | 1.197.839,00 |
| 14.11.2024 | 30,52 | 30,52 | 29,31 | 29,47 | -3,35% | 723.385,00 |
| 13.11.2024 | 31,02 | 31,73 | 30,42 | 30,49 | -1,58% | 472.782,00 |
| 12.11.2024 | 31,61 | 32,00 | 30,90 | 30,98 | -3,19% | 540.610,00 |
| 11.11.2024 | 31,96 | 32,67 | 31,69 | 32,00 | 2,30% | 602.395,00 |
| 08.11.2024 | 29,85 | 31,49 | 29,83 | 31,28 | 4,30% | 696.273,00 |
| 07.11.2024 | 30,41 | 30,62 | 29,80 | 29,99 | -1,38% | 505.719,00 |
| 06.11.2024 | 31,73 | 31,73 | 29,68 | 30,41 | 2,81% | 1.166.400,00 |
| 05.11.2024 | 29,36 | 29,59 | 28,33 | 29,58 | -1,40% | 1.119.057,00 |
| 04.11.2024 | 28,83 | 30,50 | 28,04 | 30,00 | 4,90% | 946.184,00 |
| 01.11.2024 | 28,28 | 28,78 | 27,52 | 28,60 | 1,60% | 882.919,00 |
| 31.10.2024 | 29,25 | 29,26 | 28,10 | 28,15 | -4,45% | 720.947,00 |
| 30.10.2024 | 29,63 | 30,00 | 29,18 | 29,46 | -1,34% | 368.496,00 |
| 29.10.2024 | 29,72 | 29,94 | 29,22 | 29,86 | -0,50% | 408.046,00 |
| 28.10.2024 | 29,74 | 31,17 | 29,66 | 30,01 | 2,42% | 688.154,00 |
| 25.10.2024 | 29,16 | 30,37 | 28,10 | 29,30 | 0,34% | 1.014.240,00 |
| 24.10.2024 | 30,17 | 30,27 | 28,89 | 29,20 | -1,02% | 576.936,00 |
| 23.10.2024 | 30,10 | 30,11 | 29,19 | 29,50 | -2,38% | 673.307,00 |
| 22.10.2024 | 30,61 | 30,91 | 30,06 | 30,22 | -2,14% | 653.908,00 |
| 21.10.2024 | 30,49 | 30,92 | 29,95 | 30,88 | 1,11% | 933.377,00 |
| 18.10.2024 | 30,88 | 31,41 | 30,46 | 30,54 | -0,49% | 790.812,00 |
| 17.10.2024 | 31,03 | 31,14 | 30,03 | 30,69 | -1,00% | 557.263,00 |
| 16.10.2024 | 30,97 | 31,50 | 30,65 | 31,00 | 0,62% | 736.669,00 |
| 15.10.2024 | 30,84 | 31,10 | 30,43 | 30,81 | 1,15% | 567.058,00 |
| 14.10.2024 | 30,79 | 31,08 | 30,37 | 30,46 | -1,42% | 474.640,00 |
| 11.10.2024 | 30,15 | 31,06 | 30,00 | 30,90 | 2,32% | 772.083,00 |
| 10.10.2024 | 29,02 | 30,28 | 28,69 | 30,20 | 2,44% | 703.869,00 |
| 09.10.2024 | 31,11 | 31,11 | 29,43 | 29,48 | -5,09% | 681.675,00 |
| 08.10.2024 | 29,55 | 31,54 | 29,54 | 31,06 | 5,61% | 1.217.616,00 |
| 07.10.2024 | 29,83 | 29,87 | 29,26 | 29,41 | -1,87% | 517.524,00 |
| 04.10.2024 | 29,39 | 30,00 | 29,05 | 29,97 | 2,53% | 638.999,00 |
| 03.10.2024 | 31,57 | 31,76 | 29,19 | 29,23 | -7,73% | 889.183,00 |
| 02.10.2024 | 30,42 | 31,84 | 29,76 | 31,68 | 3,14% | 828.593,00 |
| 01.10.2024 | 31,72 | 31,82 | 30,52 | 30,72 | -2,92% | 1.246.073,00 |
| 30.09.2024 | 30,61 | 31,84 | 30,36 | 31,64 | 2,73% | 1.034.124,00 |
| 27.09.2024 | 30,75 | 31,21 | 30,30 | 30,80 | 1,02% | 721.174,00 |
| 26.09.2024 | 30,62 | 31,00 | 30,17 | 30,49 | 0,40% | 913.756,00 |
| 25.09.2024 | 31,72 | 31,82 | 29,70 | 30,37 | -3,19% | 1.267.771,00 |
| 24.09.2024 | 33,85 | 33,85 | 31,05 | 31,37 | -7,00% | 1.747.264,00 |
| 23.09.2024 | 36,64 | 36,64 | 32,00 | 33,73 | -3,63% | 2.881.464,00 |
| 20.09.2024 | 35,17 | 35,69 | 34,70 | 35,00 | -0,82% | 1.367.270,00 |
| 19.09.2024 | 35,97 | 36,70 | 34,92 | 35,29 | 1,50% | 1.320.939,00 |
| 18.09.2024 | 35,77 | 35,95 | 34,59 | 34,77 | -2,82% | 490.509,00 |
| 17.09.2024 | 37,13 | 37,19 | 35,66 | 35,78 | -2,85% | 399.705,00 |
| 16.09.2024 | 37,71 | 37,80 | 36,65 | 36,83 | -1,68% | 433.742,00 |
| 13.09.2024 | 36,49 | 37,62 | 36,23 | 37,46 | 3,74% | 488.331,00 |
| 12.09.2024 | 36,30 | 36,53 | 35,68 | 36,11 | -0,17% | 293.817,00 |
| 11.09.2024 | 36,46 | 36,69 | 35,48 | 36,17 | -1,28% | 307.207,00 |
| 10.09.2024 | 36,82 | 37,53 | 36,45 | 36,64 | 0,52% | 384.176,00 |
| 09.09.2024 | 36,27 | 37,67 | 36,21 | 36,45 | 0,66% | 916.655,00 |
| 06.09.2024 | 37,63 | 37,99 | 35,80 | 36,21 | -3,26% | 411.233,00 |
| 05.09.2024 | 38,61 | 39,30 | 37,17 | 37,43 | -2,75% | 501.010,00 |
| 04.09.2024 | 37,86 | 38,55 | 37,58 | 38,49 | 0,97% | 380.143,00 |
| 03.09.2024 | 39,36 | 40,25 | 38,00 | 38,12 | -3,49% | 449.605,00 |
| 30.08.2024 | 39,50 | 39,54 | 38,15 | 39,50 | 0,84% | 412.525,00 |
| 29.08.2024 | 40,02 | 40,24 | 38,94 | 39,17 | -1,06% | 331.091,00 |
| 28.08.2024 | 39,06 | 39,86 | 39,02 | 39,59 | 0,61% | 233.733,00 |
| 27.08.2024 | 39,44 | 39,65 | 39,08 | 39,35 | -1,25% | 210.464,00 |
| 26.08.2024 | 40,07 | 40,74 | 39,62 | 39,85 | 0,91% | 358.836,00 |
| 23.08.2024 | 38,81 | 39,71 | 38,26 | 39,49 | 3,03% | 398.109,00 |
| 22.08.2024 | 39,88 | 39,92 | 38,08 | 38,33 | -3,52% | 274.946,00 |
| 21.08.2024 | 39,92 | 40,68 | 39,23 | 39,73 | 0,51% | 412.774,00 |
| 20.08.2024 | 38,84 | 39,64 | 38,03 | 39,53 | 1,20% | 429.150,00 |
| 19.08.2024 | 37,79 | 39,25 | 37,59 | 39,06 | 3,44% | 798.982,00 |
| 16.08.2024 | 37,94 | 38,28 | 37,24 | 37,76 | -0,94% | 677.201,00 |
| 15.08.2024 | 37,96 | 38,28 | 37,01 | 38,12 | 3,67% | 568.714,00 |
| 14.08.2024 | 38,42 | 38,47 | 36,48 | 36,77 | -3,69% | 463.021,00 |
| 13.08.2024 | 37,90 | 38,48 | 37,74 | 38,18 | 1,60% | 396.970,00 |
| 12.08.2024 | 37,99 | 38,21 | 37,09 | 37,58 | -0,82% | 367.764,00 |
| 09.08.2024 | 37,56 | 38,51 | 37,25 | 37,89 | 0,82% | 560.125,00 |
| 08.08.2024 | 36,03 | 37,72 | 35,38 | 37,58 | 4,77% | 730.836,00 |
| 07.08.2024 | 36,22 | 36,93 | 35,76 | 35,87 | -0,36% | 701.680,00 |
| 06.08.2024 | 36,11 | 37,79 | 35,97 | 36,00 | -2,65% | 849.701,00 |
| 05.08.2024 | 37,24 | 38,57 | 36,34 | 36,98 | -7,76% | 873.813,00 |
| 02.08.2024 | 40,59 | 41,09 | 38,81 | 40,09 | -5,58% | 777.187,00 |
| 01.08.2024 | 43,11 | 44,04 | 42,33 | 42,46 | -1,37% | 621.023,00 |
| 31.07.2024 | 42,45 | 44,42 | 41,61 | 43,05 | 1,89% | 1.064.467,00 |
| 30.07.2024 | 42,47 | 43,22 | 42,01 | 42,25 | 0,00% | 559.029,00 |