24,560$
-1,09%
Echtzeit-Aktienkurs IDEAYA Biosciences
Bid:
Ask:
Aktienkurse zur IDEAYA Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 24,67 | 24,89 | 24,23 | 24,50 | -1,33% | 883.552,00 |
| 24.07.2025 | 23,83 | 25,54 | 23,58 | 24,83 | 5,08% | 2.177.089,00 |
| 23.07.2025 | 22,37 | 23,90 | 22,18 | 23,63 | 7,31% | 1.126.994,00 |
| 22.07.2025 | 22,15 | 22,38 | 21,50 | 22,02 | 0,96% | 1.102.528,00 |
| 21.07.2025 | 21,79 | 22,34 | 21,33 | 21,81 | 1,02% | 710.351,00 |
| 18.07.2025 | 22,37 | 22,56 | 21,56 | 21,59 | -2,26% | 549.679,00 |
| 17.07.2025 | 22,20 | 22,81 | 22,09 | 22,09 | -0,27% | 684.618,00 |
| 16.07.2025 | 21,64 | 22,22 | 21,61 | 22,15 | 3,36% | 619.590,00 |
| 15.07.2025 | 22,78 | 22,78 | 21,39 | 21,43 | -5,09% | 694.344,00 |
| 14.07.2025 | 22,44 | 22,88 | 22,28 | 22,58 | 0,44% | 743.274,00 |
| 11.07.2025 | 22,82 | 23,00 | 22,25 | 22,48 | -1,40% | 804.315,00 |
| 10.07.2025 | 22,79 | 23,06 | 21,97 | 22,80 | -0,74% | 1.222.168,00 |
| 09.07.2025 | 21,70 | 23,00 | 21,70 | 22,97 | 7,09% | 1.372.250,00 |
| 08.07.2025 | 21,24 | 21,59 | 21,22 | 21,45 | 1,37% | 439.481,00 |
| 07.07.2025 | 21,84 | 22,09 | 20,99 | 21,16 | -4,25% | 787.809,00 |
| 03.07.2025 | 22,32 | 22,32 | 21,84 | 22,10 | 0,82% | 522.894,00 |
| 02.07.2025 | 21,04 | 22,27 | 20,96 | 21,92 | 3,74% | 1.014.248,00 |
| 01.07.2025 | 20,50 | 21,94 | 20,50 | 21,13 | 0,57% | 764.169,00 |
| 30.06.2025 | 21,54 | 21,63 | 21,01 | 21,01 | -1,68% | 866.729,00 |
| 27.06.2025 | 21,99 | 22,27 | 21,19 | 21,37 | -4,13% | 3.201.651,00 |
| 26.06.2025 | 22,58 | 22,86 | 21,69 | 22,29 | 1,27% | 1.173.857,00 |
| 25.06.2025 | 21,86 | 22,09 | 21,08 | 22,01 | 1,06% | 871.565,00 |
| 24.06.2025 | 21,80 | 22,37 | 21,48 | 21,78 | 1,68% | 926.350,00 |
| 23.06.2025 | 21,51 | 21,84 | 21,00 | 21,42 | -1,15% | 950.501,00 |
| 20.06.2025 | 22,00 | 22,01 | 21,31 | 21,67 | -0,87% | 780.090,00 |
| 18.06.2025 | 21,87 | 22,50 | 21,60 | 21,86 | -0,27% | 1.046.553,00 |
| 17.06.2025 | 22,16 | 22,34 | 21,67 | 21,92 | -2,10% | 865.446,00 |
| 16.06.2025 | 22,32 | 22,44 | 21,60 | 22,39 | 0,95% | 838.421,00 |
| 13.06.2025 | 21,59 | 22,41 | 21,09 | 22,18 | -0,45% | 862.850,00 |
| 12.06.2025 | 21,74 | 22,45 | 21,44 | 22,28 | 1,64% | 1.392.491,00 |
| 11.06.2025 | 22,77 | 22,93 | 21,87 | 21,92 | -3,14% | 954.694,00 |
| 10.06.2025 | 22,10 | 23,09 | 21,85 | 22,63 | 4,24% | 1.110.449,00 |
| 09.06.2025 | 22,02 | 22,02 | 21,38 | 21,71 | -0,09% | 1.348.053,00 |
| 06.06.2025 | 21,38 | 21,99 | 21,38 | 21,73 | 3,08% | 789.213,00 |
| 05.06.2025 | 20,91 | 21,32 | 20,46 | 21,08 | -0,09% | 719.178,00 |
| 04.06.2025 | 21,76 | 22,25 | 21,08 | 21,10 | -2,50% | 1.017.061,00 |
| 03.06.2025 | 21,31 | 21,97 | 20,74 | 21,64 | 1,98% | 1.562.267,00 |
| 02.06.2025 | 19,83 | 21,24 | 19,83 | 21,22 | 6,69% | 1.862.731,00 |
| 30.05.2025 | 19,99 | 20,40 | 19,48 | 19,89 | -0,80% | 2.251.917,00 |
| 29.05.2025 | 19,67 | 20,46 | 19,26 | 20,05 | 2,51% | 2.139.692,00 |
| 28.05.2025 | 19,45 | 20,17 | 19,30 | 19,56 | 0,72% | 1.106.217,00 |
| 27.05.2025 | 19,07 | 19,52 | 18,77 | 19,42 | 3,19% | 1.683.653,00 |
| 23.05.2025 | 18,26 | 18,90 | 18,26 | 18,82 | 0,75% | 1.046.582,00 |
| 22.05.2025 | 19,09 | 19,39 | 18,59 | 18,68 | -2,45% | 1.593.615,00 |
| 21.05.2025 | 19,27 | 19,73 | 18,74 | 19,15 | -2,45% | 1.597.774,00 |
| 20.05.2025 | 18,00 | 20,00 | 17,83 | 19,63 | 8,57% | 2.142.284,00 |
| 19.05.2025 | 17,55 | 18,11 | 17,17 | 18,08 | 1,46% | 841.955,00 |
| 16.05.2025 | 17,31 | 18,00 | 17,09 | 17,82 | 2,95% | 1.400.797,00 |
| 15.05.2025 | 17,10 | 17,40 | 16,90 | 17,31 | 1,23% | 712.404,00 |
| 14.05.2025 | 17,49 | 17,68 | 16,84 | 17,10 | -2,01% | 1.017.675,00 |
| 13.05.2025 | 18,33 | 18,63 | 17,42 | 17,45 | -4,90% | 883.743,00 |
| 12.05.2025 | 17,94 | 18,76 | 17,87 | 18,35 | 5,34% | 1.381.061,00 |
| 09.05.2025 | 18,04 | 18,77 | 17,33 | 17,42 | -4,18% | 1.191.762,00 |
| 08.05.2025 | 17,69 | 18,51 | 17,59 | 18,18 | 1,96% | 1.592.845,00 |
| 07.05.2025 | 18,26 | 18,30 | 16,82 | 17,83 | 0,45% | 1.465.409,00 |
| 06.05.2025 | 20,49 | 21,01 | 17,68 | 17,75 | -13,29% | 2.102.758,00 |
| 05.05.2025 | 21,00 | 21,13 | 20,42 | 20,47 | -2,20% | 1.455.133,00 |
| 02.05.2025 | 20,50 | 21,43 | 20,31 | 20,93 | 2,25% | 1.645.235,00 |
| 01.05.2025 | 20,15 | 20,55 | 19,39 | 20,47 | 1,69% | 967.349,00 |
| 30.04.2025 | 19,62 | 20,51 | 19,39 | 20,13 | 2,18% | 1.106.301,00 |
| 29.04.2025 | 19,67 | 20,13 | 19,35 | 19,70 | -0,25% | 1.174.350,00 |
| 28.04.2025 | 18,93 | 19,77 | 18,93 | 19,75 | 3,95% | 2.221.962,00 |
| 25.04.2025 | 18,80 | 19,29 | 18,56 | 19,00 | -0,37% | 1.686.295,00 |
| 24.04.2025 | 18,76 | 19,08 | 18,57 | 19,07 | 1,44% | 948.917,00 |
| 23.04.2025 | 19,16 | 20,08 | 18,80 | 18,80 | 0,91% | 1.399.608,00 |
| 22.04.2025 | 18,29 | 18,80 | 17,99 | 18,63 | 2,48% | 1.891.616,00 |
| 21.04.2025 | 16,97 | 18,62 | 16,81 | 18,18 | 6,44% | 1.360.363,00 |
| 17.04.2025 | 16,07 | 17,13 | 16,07 | 17,08 | 5,56% | 1.658.210,00 |
| 16.04.2025 | 16,86 | 17,11 | 15,84 | 16,18 | -4,71% | 1.217.959,00 |
| 15.04.2025 | 17,01 | 17,22 | 16,65 | 16,98 | -0,76% | 1.067.382,00 |
| 14.04.2025 | 17,14 | 17,30 | 16,14 | 17,11 | 2,15% | 1.596.911,00 |
| 11.04.2025 | 15,66 | 16,82 | 15,33 | 16,75 | 6,21% | 1.555.354,00 |
| 10.04.2025 | 15,23 | 16,00 | 14,45 | 15,77 | 0,06% | 2.521.150,00 |
| 09.04.2025 | 14,01 | 17,16 | 13,45 | 15,76 | 8,69% | 3.278.584,00 |
| 08.04.2025 | 15,60 | 15,65 | 14,19 | 14,50 | -4,29% | 2.349.302,00 |
| 07.04.2025 | 14,06 | 15,39 | 13,80 | 15,15 | 2,99% | 1.847.004,00 |
| 04.04.2025 | 15,23 | 15,61 | 14,49 | 14,71 | -5,52% | 2.295.057,00 |
| 03.04.2025 | 15,15 | 15,70 | 14,71 | 15,57 | -4,77% | 1.530.727,00 |
| 02.04.2025 | 14,68 | 16,48 | 14,57 | 16,35 | 10,70% | 2.150.422,00 |
| 01.04.2025 | 16,35 | 16,38 | 14,40 | 14,77 | -9,72% | 2.680.885,00 |
| 31.03.2025 | 17,00 | 17,00 | 15,94 | 16,36 | -4,05% | 1.845.774,00 |
| 28.03.2025 | 17,41 | 17,41 | 16,88 | 17,05 | -2,18% | 554.142,00 |
| 27.03.2025 | 17,52 | 17,98 | 17,09 | 17,43 | -0,06% | 923.373,00 |
| 26.03.2025 | 18,24 | 18,24 | 17,05 | 17,44 | -3,16% | 773.383,00 |
| 25.03.2025 | 18,54 | 18,56 | 17,74 | 18,01 | -3,12% | 937.178,00 |
| 24.03.2025 | 18,60 | 18,90 | 18,18 | 18,59 | 1,09% | 721.568,00 |
| 21.03.2025 | 18,21 | 18,71 | 18,00 | 18,39 | -0,27% | 1.881.739,00 |
| 20.03.2025 | 18,00 | 19,08 | 18,00 | 18,44 | 1,26% | 849.803,00 |
| 19.03.2025 | 18,42 | 18,69 | 18,05 | 18,21 | -1,41% | 798.447,00 |
| 18.03.2025 | 18,82 | 19,02 | 18,30 | 18,47 | -3,45% | 520.295,00 |
| 17.03.2025 | 18,55 | 19,32 | 18,44 | 19,13 | 2,96% | 587.518,00 |
| 14.03.2025 | 19,00 | 19,45 | 18,47 | 18,58 | -2,00% | 879.194,00 |
| 13.03.2025 | 18,55 | 19,59 | 18,49 | 18,96 | 1,94% | 962.989,00 |
| 12.03.2025 | 18,73 | 19,09 | 18,12 | 18,60 | 0,49% | 1.425.160,00 |
| 11.03.2025 | 17,49 | 18,53 | 16,95 | 18,51 | 5,53% | 956.198,00 |
| 10.03.2025 | 18,19 | 18,41 | 17,32 | 17,54 | -4,98% | 903.400,00 |
| 07.03.2025 | 19,56 | 19,67 | 18,38 | 18,46 | -3,20% | 830.295,00 |
| 06.03.2025 | 19,51 | 19,64 | 18,91 | 19,07 | -1,70% | 766.268,00 |
| 05.03.2025 | 18,82 | 19,51 | 18,64 | 19,40 | 3,19% | 728.401,00 |
| 04.03.2025 | 18,85 | 19,05 | 18,20 | 18,80 | -1,62% | 1.214.398,00 |