Ideaya Biosciences Inc.
[WKN: A2PJPB | ISIN: US45166A1025]
Aktienkurse
22,084$ 0,75%
Echtzeit-Aktienkurs Ideaya Biosciences Inc.
Bid: Ask:

Aktienkurse zur Ideaya Biosciences Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
03.03.2025 21,09 21,09 18,93 19,11 -7,10% 812.386,00
28.02.2025 20,20 20,59 19,95 20,57 1,63% 1.142.975,00
27.02.2025 20,70 21,30 20,20 20,24 -2,46% 630.109,00
26.02.2025 20,86 21,37 20,49 20,75 -0,48% 568.092,00
25.02.2025 21,51 21,51 20,46 20,85 -2,20% 981.786,00
24.02.2025 21,87 22,01 21,03 21,32 -2,43% 829.725,00
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