37,342$
-0,31%
Echtzeit-Aktienkurs Ideaya Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Ideaya Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 37,68 | 37,68 | 37,12 | 37,36 | -0,27% | - |
| 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 |
| 29.07.2024 | 42,72 | 43,41 | 41,82 | 42,25 | -0,33% | 611.005,00 |
| 26.07.2024 | 43,15 | 44,11 | 42,30 | 42,39 | 0,24% | 609.049,00 |
| 25.07.2024 | 42,58 | 43,18 | 42,03 | 42,29 | 0,19% | 758.374,00 |
| 24.07.2024 | 42,15 | 43,96 | 42,15 | 42,21 | -1,60% | 894.241,00 |
| 23.07.2024 | 42,70 | 43,63 | 42,19 | 42,90 | 0,36% | 848.859,00 |
| 22.07.2024 | 41,10 | 42,83 | 40,60 | 42,74 | 4,52% | 523.755,00 |
| 19.07.2024 | 41,39 | 42,23 | 40,77 | 40,89 | -0,54% | 400.871,00 |
| 18.07.2024 | 40,53 | 41,87 | 40,28 | 41,11 | 0,98% | 922.370,00 |
| 17.07.2024 | 42,25 | 42,72 | 40,21 | 40,71 | -4,55% | 861.619,00 |
| 16.07.2024 | 41,90 | 43,81 | 41,43 | 42,65 | 3,04% | 1.065.740,00 |
| 15.07.2024 | 40,53 | 41,41 | 39,95 | 41,39 | 3,48% | 1.041.918,00 |
| 12.07.2024 | 40,30 | 41,19 | 39,53 | 40,00 | 0,96% | 2.188.617,00 |
| 11.07.2024 | 38,68 | 41,01 | 38,07 | 39,62 | 6,16% | 1.968.029,00 |
| 10.07.2024 | 36,75 | 37,61 | 36,00 | 37,32 | -3,37% | 3.791.663,00 |
| 09.07.2024 | 39,93 | 41,28 | 38,55 | 38,62 | -2,25% | 949.285,00 |
| 08.07.2024 | 39,28 | 41,33 | 35,58 | 39,51 | 15,32% | 5.176.750,00 |
| 05.07.2024 | 33,18 | 34,55 | 32,83 | 34,26 | 2,91% | 534.024,00 |
| 03.07.2024 | 33,93 | 33,94 | 33,13 | 33,29 | -1,28% | 278.290,00 |
| 02.07.2024 | 35,80 | 36,04 | 33,38 | 33,72 | -6,12% | 858.554,00 |
| 01.07.2024 | 34,95 | 36,02 | 34,64 | 35,92 | 2,31% | 593.684,00 |
| 28.06.2024 | 34,63 | 35,16 | 34,15 | 35,11 | 2,15% | 3.383.822,00 |
| 27.06.2024 | 34,50 | 35,09 | 34,19 | 34,37 | -1,46% | 862.482,00 |
| 26.06.2024 | 36,00 | 36,00 | 34,76 | 34,88 | -3,75% | 844.769,00 |
| 25.06.2024 | 36,83 | 37,67 | 36,01 | 36,24 | -2,21% | 667.973,00 |
| 24.06.2024 | 37,26 | 37,52 | 36,62 | 37,06 | 0,19% | 663.727,00 |
| 21.06.2024 | 36,57 | 37,03 | 36,04 | 36,99 | 2,13% | 1.940.227,00 |
| 20.06.2024 | 37,28 | 37,34 | 36,01 | 36,22 | -2,82% | 973.263,00 |
| 18.06.2024 | 37,51 | 37,75 | 37,12 | 37,27 | -0,77% | 758.578,00 |
| 17.06.2024 | 38,04 | 38,49 | 37,46 | 37,56 | -1,44% | 653.787,00 |
| 14.06.2024 | 38,41 | 38,86 | 37,82 | 38,11 | -2,16% | 524.926,00 |
| 13.06.2024 | 39,41 | 40,65 | 38,88 | 38,95 | -1,17% | 755.808,00 |
| 12.06.2024 | 39,88 | 40,37 | 38,76 | 39,41 | 4,87% | 769.199,00 |
| 11.06.2024 | 37,82 | 38,35 | 36,85 | 37,58 | -1,96% | 606.705,00 |
| 10.06.2024 | 37,61 | 38,74 | 37,27 | 38,33 | 0,84% | 914.620,00 |
| 07.06.2024 | 39,39 | 39,44 | 37,39 | 38,01 | -4,09% | 825.896,00 |
| 06.06.2024 | 39,67 | 39,97 | 38,76 | 39,63 | -0,08% | 497.703,00 |
| 05.06.2024 | 39,17 | 39,92 | 38,67 | 39,66 | 2,72% | 878.207,00 |
| 04.06.2024 | 39,47 | 40,10 | 38,47 | 38,61 | -0,72% | 1.040.117,00 |
| 03.06.2024 | 37,52 | 40,08 | 36,77 | 38,89 | 6,40% | 1.153.888,00 |
| 31.05.2024 | 35,94 | 37,41 | 35,87 | 36,55 | 2,12% | 973.584,00 |
| 30.05.2024 | 36,32 | 36,48 | 35,58 | 35,79 | -0,50% | 903.074,00 |
| 29.05.2024 | 37,00 | 37,23 | 35,57 | 35,97 | -3,82% | 1.151.075,00 |
| 28.05.2024 | 36,84 | 38,35 | 35,95 | 37,40 | -0,82% | 1.531.332,00 |
| 24.05.2024 | 38,70 | 40,40 | 37,44 | 37,71 | -1,92% | 2.126.872,00 |
| 23.05.2024 | 41,58 | 41,58 | 38,23 | 38,45 | -7,08% | 1.002.942,00 |
| 22.05.2024 | 40,77 | 41,79 | 39,99 | 41,38 | 0,93% | 1.284.170,00 |
| 21.05.2024 | 40,28 | 42,20 | 39,90 | 41,00 | 1,69% | 1.505.818,00 |
| 20.05.2024 | 40,67 | 41,29 | 40,30 | 40,32 | -0,44% | 596.585,00 |
| 17.05.2024 | 40,89 | 41,25 | 40,02 | 40,50 | -2,48% | 761.258,00 |
| 16.05.2024 | 42,44 | 42,82 | 41,21 | 41,53 | -2,14% | 532.228,00 |
| 15.05.2024 | 42,48 | 44,15 | 42,08 | 42,44 | 1,53% | 762.107,00 |
| 14.05.2024 | 41,36 | 41,95 | 40,76 | 41,80 | 1,78% | 373.266,00 |
| 13.05.2024 | 41,45 | 41,61 | 40,89 | 41,07 | -0,24% | 452.226,00 |
| 10.05.2024 | 40,65 | 41,23 | 40,00 | 41,17 | 1,30% | 446.904,00 |
| 09.05.2024 | 41,41 | 41,52 | 40,47 | 40,64 | -1,86% | 406.392,00 |
| 08.05.2024 | 41,81 | 42,37 | 40,57 | 41,41 | -3,13% | 550.931,00 |
| 07.05.2024 | 42,45 | 43,81 | 41,70 | 42,75 | -0,79% | 933.334,00 |
| 06.05.2024 | 42,32 | 43,29 | 41,78 | 43,09 | 2,16% | 435.295,00 |
| 03.05.2024 | 42,27 | 43,00 | 42,00 | 42,18 | 1,66% | 356.005,00 |
| 02.05.2024 | 41,86 | 42,13 | 40,91 | 41,49 | 0,75% | 473.017,00 |
| 01.05.2024 | 40,81 | 42,45 | 40,46 | 41,18 | 1,30% | 1.134.493,00 |
| 30.04.2024 | 40,47 | 41,23 | 39,98 | 40,65 | 0,00% | 724.351,00 |
| 29.04.2024 | 39,98 | 41,38 | 39,98 | 40,65 | 1,78% | 636.155,00 |
| 26.04.2024 | 38,90 | 40,36 | 38,11 | 39,94 | 3,42% | 619.378,00 |
| 25.04.2024 | 39,06 | 39,93 | 37,81 | 38,62 | -3,09% | 734.655,00 |
| 24.04.2024 | 39,13 | 40,31 | 38,96 | 39,85 | 2,13% | 1.369.718,00 |