21,800$
0,32%
Echtzeit-Aktienkurs Ideaya Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Ideaya Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 22,42 | 22,42 | 21,39 | 21,85 | 0,55% | 1.020.308,00 |
| 20.02.2025 | 20,74 | 21,98 | 20,69 | 21,73 | 5,18% | 1.172.914,00 |
| 19.02.2025 | 20,29 | 20,72 | 19,96 | 20,66 | 1,08% | 866.184,00 |
| 18.02.2025 | 21,00 | 21,65 | 20,39 | 20,44 | -3,13% | 1.046.787,00 |
| 17.02.2025 | 21,11 | 21,11 | 20,99 | 21,10 | 0,47% | - |
| 14.02.2025 | 20,89 | 21,48 | 20,63 | 21,00 | 1,16% | 1.428.183,00 |
| 13.02.2025 | 21,34 | 21,86 | 20,66 | 20,76 | -5,42% | 1.261.767,00 |
| 12.02.2025 | 21,03 | 21,96 | 20,92 | 21,95 | 2,67% | 581.087,00 |
| 11.02.2025 | 22,27 | 22,27 | 21,10 | 21,38 | -4,64% | 959.879,00 |
| 10.02.2025 | 22,95 | 23,28 | 22,38 | 22,42 | -2,52% | 1.434.359,00 |
| 07.02.2025 | 24,00 | 24,28 | 22,95 | 23,00 | -4,01% | 480.332,00 |
| 06.02.2025 | 25,11 | 25,25 | 23,95 | 23,96 | -4,54% | 520.242,00 |
| 05.02.2025 | 24,60 | 25,59 | 24,46 | 25,10 | 4,11% | 673.134,00 |
| 04.02.2025 | 23,61 | 24,31 | 23,31 | 24,11 | 1,99% | 570.359,00 |
| 03.02.2025 | 23,98 | 24,26 | 23,29 | 23,64 | -2,92% | 571.716,00 |
| 31.01.2025 | 23,89 | 24,97 | 23,88 | 24,35 | 1,97% | 981.592,00 |
| 30.01.2025 | 24,16 | 24,66 | 23,48 | 23,88 | -0,25% | 1.117.871,00 |
| 29.01.2025 | 23,61 | 24,88 | 23,51 | 23,94 | 0,34% | 668.217,00 |
| 28.01.2025 | 23,86 | 24,27 | 23,35 | 23,86 | 0,25% | 1.095.114,00 |
| 27.01.2025 | 23,65 | 24,73 | 23,42 | 23,80 | 0,76% | 1.324.640,00 |
| 24.01.2025 | 23,16 | 24,18 | 22,92 | 23,62 | 1,42% | 1.669.557,00 |
| 23.01.2025 | 22,81 | 23,94 | 22,74 | 23,29 | 0,65% | 887.253,00 |
| 22.01.2025 | 23,15 | 23,75 | 23,04 | 23,14 | -0,04% | 599.379,00 |
| 21.01.2025 | 22,41 | 23,30 | 22,22 | 23,15 | 4,37% | 967.991,00 |
| 17.01.2025 | 22,94 | 23,04 | 22,10 | 22,18 | -2,38% | 528.545,00 |
| 16.01.2025 | 23,26 | 23,26 | 22,35 | 22,72 | -2,32% | 565.632,00 |
| 15.01.2025 | 23,37 | 24,06 | 23,08 | 23,26 | 2,29% | 565.888,00 |
| 14.01.2025 | 23,19 | 23,52 | 22,17 | 22,74 | -1,00% | 1.142.377,00 |
| 13.01.2025 | 23,82 | 23,82 | 22,33 | 22,97 | -4,41% | 652.336,00 |
| 10.01.2025 | 24,14 | 24,85 | 23,98 | 24,03 | -3,30% | 648.186,00 |
| 08.01.2025 | 25,20 | 25,51 | 24,78 | 24,85 | -2,24% | 845.815,00 |
| 07.01.2025 | 25,73 | 26,07 | 25,08 | 25,42 | -1,05% | 869.339,00 |
| 06.01.2025 | 26,13 | 26,44 | 25,66 | 25,69 | -1,19% | 645.400,00 |
| 03.01.2025 | 25,27 | 26,11 | 25,27 | 26,00 | 3,34% | 1.536.059,00 |
| 02.01.2025 | 26,06 | 26,23 | 24,84 | 25,16 | -2,10% | 659.764,00 |
| 31.12.2024 | 25,21 | 26,00 | 24,60 | 25,70 | 3,09% | 682.216,00 |
| 30.12.2024 | 24,76 | 25,08 | 24,20 | 24,93 | -0,91% | 790.519,00 |
| 27.12.2024 | 25,69 | 26,22 | 24,82 | 25,16 | -2,71% | 566.718,00 |
| 26.12.2024 | 25,09 | 26,00 | 24,96 | 25,86 | 2,21% | 387.924,00 |
| 24.12.2024 | 25,50 | 26,00 | 24,97 | 25,30 | -0,32% | 1.451.603,00 |
| 23.12.2024 | 25,49 | 25,85 | 25,09 | 25,38 | -0,90% | 932.821,00 |
| 20.12.2024 | 24,57 | 26,49 | 24,51 | 25,61 | 3,31% | 2.021.014,00 |
| 19.12.2024 | 25,65 | 25,68 | 24,48 | 24,79 | -3,28% | 1.018.088,00 |
| 18.12.2024 | 26,26 | 27,15 | 25,18 | 25,63 | -2,66% | 1.290.998,00 |
| 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 |