32,370$
-0,06%
Echtzeit-Aktienkurs Ideaya Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Ideaya Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 32,16 | 32,64 | 31,81 | 32,39 | 0,68% | 630.368,00 |
| 06.02.2026 | 32,68 | 33,00 | 31,86 | 32,17 | 1,26% | 985.320,00 |
| 05.02.2026 | 32,95 | 33,90 | 31,54 | 31,77 | -4,54% | 643.439,00 |
| 04.02.2026 | 34,58 | 34,58 | 32,88 | 33,28 | -2,78% | 810.777,00 |
| 03.02.2026 | 34,06 | 34,66 | 33,62 | 34,23 | 0,50% | 639.014,00 |
| 02.02.2026 | 32,19 | 34,42 | 32,19 | 34,06 | 5,81% | 879.839,00 |
| 30.01.2026 | 32,95 | 32,99 | 31,62 | 32,19 | -2,37% | 823.512,00 |
| 29.01.2026 | 33,39 | 34,02 | 32,51 | 32,97 | -1,99% | 846.119,00 |
| 28.01.2026 | 34,65 | 35,00 | 33,53 | 33,64 | -3,17% | 1.018.799,00 |
| 27.01.2026 | 34,54 | 35,35 | 34,50 | 34,74 | 0,78% | 570.918,00 |
| 26.01.2026 | 34,50 | 34,98 | 34,01 | 34,47 | -0,95% | 1.022.479,00 |
| 23.01.2026 | 35,83 | 36,23 | 34,29 | 34,80 | -3,87% | 973.169,00 |
| 22.01.2026 | 36,33 | 36,71 | 35,60 | 36,20 | 0,53% | 764.143,00 |
| 21.01.2026 | 36,01 | 36,33 | 35,57 | 36,01 | 0,81% | 755.127,00 |
| 20.01.2026 | 34,90 | 36,37 | 34,67 | 35,72 | 0,90% | 549.242,00 |
| 19.01.2026 | 35,36 | 35,40 | 35,36 | 35,40 | -1,23% | - |
| 16.01.2026 | 36,39 | 36,88 | 35,58 | 35,84 | -0,61% | 820.595,00 |
| 15.01.2026 | 36,97 | 37,21 | 35,50 | 36,06 | -2,67% | 832.257,00 |
| 14.01.2026 | 34,82 | 37,81 | 34,75 | 37,05 | 5,59% | 1.546.602,00 |
| 13.01.2026 | 36,56 | 36,56 | 34,82 | 35,09 | -4,75% | 759.685,00 |
| 12.01.2026 | 37,65 | 37,65 | 35,85 | 36,84 | -1,44% | 654.134,00 |
| 09.01.2026 | 36,84 | 38,03 | 36,63 | 37,38 | 2,61% | 1.271.429,00 |
| 08.01.2026 | 37,57 | 37,57 | 35,94 | 36,43 | -3,78% | 867.179,00 |
| 07.01.2026 | 36,58 | 39,28 | 36,45 | 37,86 | 4,56% | 1.377.454,00 |
| 06.01.2026 | 34,85 | 36,89 | 34,73 | 36,21 | 3,66% | 1.502.029,00 |
| 05.01.2026 | 33,70 | 35,03 | 32,59 | 34,93 | 3,19% | 1.143.638,00 |
| 02.01.2026 | 34,46 | 34,63 | 33,31 | 33,85 | -2,08% | 594.174,00 |
| 31.12.2025 | 34,36 | 34,90 | 34,29 | 34,57 | 0,17% | 610.534,00 |
| 30.12.2025 | 34,79 | 35,28 | 34,04 | 34,51 | -0,95% | 682.579,00 |
| 29.12.2025 | 35,11 | 35,22 | 34,51 | 34,84 | -1,02% | 514.565,00 |
| 26.12.2025 | 35,76 | 35,76 | 34,97 | 35,20 | -1,35% | 449.452,00 |
| 24.12.2025 | 35,62 | 35,92 | 35,19 | 35,68 | 0,76% | 355.131,00 |
| 23.12.2025 | 35,56 | 36,00 | 35,13 | 35,41 | -0,25% | 781.310,00 |
| 22.12.2025 | 33,69 | 35,78 | 33,60 | 35,50 | 5,81% | 765.374,00 |
| 19.12.2025 | 33,48 | 34,52 | 33,20 | 33,55 | 0,87% | 2.869.097,00 |
| 18.12.2025 | 33,87 | 34,33 | 33,11 | 33,26 | -1,39% | 928.832,00 |
| 17.12.2025 | 33,70 | 34,16 | 33,42 | 33,73 | -0,24% | 987.571,00 |
| 16.12.2025 | 33,49 | 34,08 | 33,27 | 33,81 | 1,32% | 726.978,00 |
| 15.12.2025 | 34,02 | 34,45 | 33,10 | 33,37 | -1,91% | 944.080,00 |
| 12.12.2025 | 33,77 | 34,25 | 33,12 | 34,02 | 1,37% | 845.839,00 |
| 11.12.2025 | 33,98 | 34,46 | 33,33 | 33,56 | -0,27% | 585.633,00 |
| 10.12.2025 | 34,15 | 34,98 | 33,12 | 33,65 | -1,26% | 987.556,00 |
| 09.12.2025 | 34,99 | 35,57 | 33,95 | 34,08 | -3,59% | 1.028.808,00 |
| 08.12.2025 | 35,70 | 37,08 | 35,31 | 35,35 | -1,45% | 1.472.329,00 |
| 05.12.2025 | 36,00 | 36,44 | 35,39 | 35,87 | -0,39% | 712.349,00 |
| 04.12.2025 | 34,32 | 36,61 | 34,00 | 36,01 | 4,86% | 1.474.634,00 |
| 03.12.2025 | 33,75 | 34,76 | 33,14 | 34,34 | 1,93% | 1.520.599,00 |
| 02.12.2025 | 34,62 | 34,72 | 33,42 | 33,69 | -1,78% | 546.937,00 |
| 01.12.2025 | 35,39 | 35,62 | 34,07 | 34,30 | -3,71% | 607.662,00 |
| 28.11.2025 | 36,12 | 36,18 | 35,21 | 35,62 | -0,72% | 617.398,00 |
| 26.11.2025 | 35,48 | 36,55 | 35,21 | 35,88 | 1,10% | 1.107.132,00 |
| 25.11.2025 | 34,65 | 36,00 | 34,50 | 35,49 | 2,37% | 1.070.400,00 |
| 24.11.2025 | 34,54 | 35,12 | 34,32 | 34,67 | 2,00% | 674.785,00 |
| 21.11.2025 | 33,22 | 34,44 | 32,50 | 33,99 | 2,50% | 587.586,00 |
| 20.11.2025 | 33,79 | 34,66 | 33,01 | 33,16 | 0,09% | 1.001.280,00 |
| 19.11.2025 | 33,20 | 34,03 | 32,97 | 33,13 | -1,69% | 925.243,00 |
| 18.11.2025 | 33,25 | 34,20 | 32,96 | 33,70 | 1,11% | 735.220,00 |
| 17.11.2025 | 31,99 | 34,61 | 31,70 | 33,33 | 3,70% | 968.716,00 |
| 14.11.2025 | 31,47 | 33,16 | 31,15 | 32,14 | 1,04% | 1.059.766,00 |
| 13.11.2025 | 31,57 | 32,46 | 31,45 | 31,81 | -0,44% | 961.476,00 |
| 12.11.2025 | 31,98 | 32,69 | 31,43 | 31,95 | -0,19% | 883.375,00 |
| 11.11.2025 | 30,86 | 32,24 | 30,26 | 32,01 | 3,63% | 1.027.594,00 |
| 10.11.2025 | 30,94 | 31,56 | 30,37 | 30,89 | 2,15% | 674.700,00 |
| 07.11.2025 | 29,44 | 30,45 | 28,84 | 30,24 | 1,31% | 926.822,00 |
| 06.11.2025 | 29,19 | 30,04 | 29,06 | 29,85 | 0,71% | 1.006.277,00 |
| 05.11.2025 | 30,62 | 30,85 | 28,99 | 29,64 | -2,76% | 929.342,00 |
| 04.11.2025 | 30,78 | 31,30 | 29,77 | 30,48 | -3,02% | 1.054.836,00 |
| 03.11.2025 | 31,76 | 32,02 | 30,57 | 31,43 | -1,35% | 1.030.869,00 |
| 31.10.2025 | 31,54 | 32,14 | 30,94 | 31,86 | 0,82% | 1.033.652,00 |
| 30.10.2025 | 31,75 | 32,79 | 31,59 | 31,60 | -1,80% | 690.227,00 |
| 29.10.2025 | 33,12 | 33,16 | 31,85 | 32,18 | -3,04% | 897.256,00 |
| 28.10.2025 | 32,58 | 33,64 | 32,39 | 33,19 | 2,53% | 1.387.957,00 |
| 27.10.2025 | 29,50 | 32,45 | 29,07 | 32,37 | 10,93% | 2.058.502,00 |
| 24.10.2025 | 28,69 | 29,52 | 28,38 | 29,18 | 2,77% | 864.193,00 |
| 23.10.2025 | 28,08 | 28,98 | 28,08 | 28,39 | -0,86% | 774.346,00 |
| 22.10.2025 | 29,00 | 29,53 | 28,50 | 28,64 | -1,92% | 1.136.942,00 |
| 21.10.2025 | 30,52 | 30,52 | 29,00 | 29,20 | -4,29% | 1.506.741,00 |
| 20.10.2025 | 29,64 | 31,00 | 29,32 | 30,51 | 4,48% | 1.738.137,00 |
| 17.10.2025 | 27,53 | 30,61 | 27,05 | 29,20 | 5,46% | - |
| 16.10.2025 | 28,78 | 29,43 | 27,29 | 27,69 | -2,43% | 1.009.917,00 |
| 15.10.2025 | 27,16 | 29,18 | 27,07 | 28,38 | 4,84% | 1.633.894,00 |
| 14.10.2025 | 26,44 | 27,81 | 26,44 | 27,07 | 1,12% | 1.353.711,00 |
| 13.10.2025 | 26,48 | 27,32 | 26,20 | 26,77 | 2,02% | 1.045.966,00 |
| 10.10.2025 | 26,89 | 26,96 | 26,05 | 26,24 | -2,05% | 1.310.754,00 |
| 09.10.2025 | 26,76 | 27,30 | 26,61 | 26,79 | -0,19% | 1.480.820,00 |
| 08.10.2025 | 27,21 | 27,59 | 26,79 | 26,84 | -0,30% | 1.100.461,00 |
| 07.10.2025 | 27,65 | 27,65 | 26,77 | 26,92 | -2,07% | 682.357,00 |
| 06.10.2025 | 27,71 | 28,39 | 26,84 | 27,49 | -0,54% | 668.208,00 |
| 03.10.2025 | 27,25 | 28,41 | 27,24 | 27,64 | 1,62% | 1.310.747,00 |
| 02.10.2025 | 27,38 | 27,83 | 26,88 | 27,20 | -0,58% | 1.409.955,00 |
| 01.10.2025 | 27,19 | 28,00 | 27,09 | 27,36 | 0,55% | 814.327,00 |
| 30.09.2025 | 27,16 | 28,01 | 27,00 | 27,21 | 0,07% | 1.213.349,00 |
| 29.09.2025 | 26,98 | 27,52 | 26,70 | 27,19 | 1,34% | 1.333.409,00 |
| 26.09.2025 | 26,00 | 27,28 | 25,54 | 26,83 | 4,44% | 1.849.085,00 |
| 25.09.2025 | 25,75 | 25,97 | 25,36 | 25,69 | 0,08% | 1.674.938,00 |
| 24.09.2025 | 25,91 | 26,57 | 25,61 | 25,67 | -1,00% | 1.440.258,00 |
| 23.09.2025 | 25,73 | 26,03 | 25,50 | 25,93 | 0,04% | 959.741,00 |
| 22.09.2025 | 25,87 | 26,60 | 25,56 | 25,92 | 0,70% | 1.376.153,00 |
| 19.09.2025 | 26,22 | 26,22 | 25,27 | 25,74 | -1,83% | 1.973.349,00 |
| 18.09.2025 | 25,14 | 26,43 | 24,95 | 26,22 | 7,28% | 996.086,00 |