31,304$
0,14%
Echtzeit-Aktienkurs IDEAYA Biosciences
Bid:
Ask:
Aktienkurse zur IDEAYA Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 31,29 | 32,14 | 30,70 | 31,42 | 0,51% | - |
| 17.06.2026 | 30,78 | 31,70 | 30,46 | 31,26 | 2,29% | 937.775,00 |
| 16.06.2026 | 30,24 | 30,85 | 29,68 | 30,56 | 1,02% | 1.168.602,00 |
| 15.06.2026 | 29,44 | 30,78 | 29,36 | 30,25 | 4,38% | 1.247.939,00 |
| 12.06.2026 | 29,01 | 29,76 | 28,90 | 28,98 | 0,45% | 617.365,00 |
| 11.06.2026 | 27,79 | 29,54 | 27,39 | 28,85 | 4,53% | 1.361.788,00 |
| 10.06.2026 | 27,68 | 28,49 | 26,81 | 27,60 | -1,64% | 1.559.407,00 |
| 09.06.2026 | 30,34 | 31,95 | 27,86 | 28,06 | -10,92% | 4.244.130,00 |
| 08.06.2026 | 28,84 | 31,67 | 28,41 | 31,50 | 11,35% | 2.580.752,00 |
| 05.06.2026 | 29,22 | 29,60 | 28,19 | 28,29 | -3,18% | 710.928,00 |
| 04.06.2026 | 28,83 | 29,59 | 28,83 | 29,22 | 2,85% | 687.713,00 |
| 03.06.2026 | 27,78 | 28,64 | 27,77 | 28,41 | 1,94% | 1.067.257,00 |
| 02.06.2026 | 28,58 | 28,84 | 27,78 | 27,87 | -3,70% | 948.130,00 |
| 01.06.2026 | 29,38 | 29,78 | 28,39 | 28,94 | -1,80% | 873.015,00 |
| 29.05.2026 | 29,34 | 29,83 | 29,14 | 29,47 | 0,51% | 1.097.920,00 |
| 28.05.2026 | 29,34 | 29,43 | 28,75 | 29,32 | 0,14% | 584.584,00 |
| 27.05.2026 | 29,44 | 29,97 | 29,25 | 29,28 | -0,20% | 577.200,00 |
| 26.05.2026 | 29,15 | 29,50 | 28,58 | 29,34 | 0,82% | 591.184,00 |
| 22.05.2026 | 29,34 | 29,90 | 29,06 | 29,10 | -1,49% | 450.525,00 |
| 21.05.2026 | 29,36 | 29,87 | 29,06 | 29,54 | -0,37% | 642.481,00 |
| 20.05.2026 | 28,65 | 29,84 | 28,56 | 29,65 | 4,62% | 739.104,00 |
| 19.05.2026 | 28,32 | 29,38 | 27,82 | 28,34 | 0,00% | 793.200,00 |
| 18.05.2026 | 28,45 | 29,19 | 27,79 | 28,34 | 0,46% | 907.105,00 |
| 15.05.2026 | 28,59 | 29,18 | 27,88 | 28,21 | -2,22% | 867.842,00 |
| 14.05.2026 | 29,15 | 29,46 | 28,35 | 28,85 | -0,24% | 750.065,00 |
| 13.05.2026 | 28,07 | 28,97 | 27,75 | 28,92 | 2,84% | 978.503,00 |
| 12.05.2026 | 28,26 | 28,44 | 27,66 | 28,12 | -0,04% | 726.865,00 |
| 11.05.2026 | 28,50 | 29,50 | 28,00 | 28,13 | -0,67% | 1.085.121,00 |
| 08.05.2026 | 28,20 | 28,64 | 28,01 | 28,32 | 0,27% | 545.766,00 |
| 07.05.2026 | 28,13 | 28,53 | 27,96 | 28,25 | -1,72% | 967.991,00 |
| 06.05.2026 | 28,24 | 28,79 | 27,83 | 28,74 | -0,10% | 879.015,00 |
| 05.05.2026 | 28,12 | 29,18 | 27,94 | 28,77 | -0,45% | 646.366,00 |
| 04.05.2026 | 28,00 | 29,15 | 27,89 | 28,90 | 2,52% | 990.648,00 |
| 01.05.2026 | 29,02 | 29,40 | 28,16 | 28,19 | -3,13% | 896.480,00 |
| 30.04.2026 | 28,48 | 29,18 | 28,25 | 29,10 | 3,78% | 946.678,00 |
| 29.04.2026 | 28,51 | 29,15 | 27,97 | 28,04 | -3,44% | 1.005.697,00 |
| 28.04.2026 | 29,82 | 30,23 | 29,02 | 29,04 | -1,49% | 770.024,00 |
| 27.04.2026 | 30,50 | 31,31 | 29,35 | 29,48 | -4,07% | 961.641,00 |
| 24.04.2026 | 30,54 | 30,89 | 29,88 | 30,73 | 0,13% | 649.204,00 |
| 23.04.2026 | 31,38 | 31,76 | 30,09 | 30,69 | -3,09% | 1.311.326,00 |
| 22.04.2026 | 31,83 | 32,22 | 31,23 | 31,67 | -0,50% | 983.825,00 |
| 21.04.2026 | 33,50 | 33,56 | 31,26 | 31,83 | -5,15% | 1.392.093,00 |
| 20.04.2026 | 33,72 | 34,04 | 33,09 | 33,56 | -1,03% | 843.919,00 |
| 17.04.2026 | 32,96 | 34,67 | 32,63 | 33,91 | 4,31% | 1.613.402,00 |
| 16.04.2026 | 32,17 | 32,74 | 32,00 | 32,51 | 1,06% | 1.248.346,00 |
| 15.04.2026 | 32,63 | 32,84 | 31,00 | 32,17 | -0,56% | 2.158.380,00 |
| 14.04.2026 | 33,37 | 33,69 | 30,71 | 32,35 | -1,40% | 3.809.355,00 |
| 13.04.2026 | 34,92 | 38,10 | 31,20 | 32,81 | 7,57% | 10.039.159,00 |
| 10.04.2026 | 30,90 | 31,32 | 30,18 | 30,50 | -1,61% | 1.474.977,00 |
| 09.04.2026 | 30,83 | 31,52 | 30,53 | 31,00 | 0,03% | 1.416.267,00 |
| 08.04.2026 | 31,95 | 32,30 | 30,22 | 30,99 | 0,26% | 1.704.620,00 |
| 07.04.2026 | 32,55 | 32,84 | 30,39 | 30,91 | -4,42% | 1.441.396,00 |
| 06.04.2026 | 33,26 | 33,65 | 32,21 | 32,34 | -1,22% | 553.832,00 |
| 02.04.2026 | 32,02 | 33,45 | 31,91 | 32,74 | 0,80% | 694.227,00 |
| 01.04.2026 | 33,50 | 34,47 | 32,41 | 32,48 | -2,49% | 814.541,00 |
| 31.03.2026 | 32,06 | 33,67 | 31,78 | 33,31 | 5,85% | 1.173.739,00 |
| 30.03.2026 | 30,49 | 31,54 | 30,00 | 31,47 | 3,32% | 650.285,00 |
| 27.03.2026 | 31,90 | 32,05 | 30,36 | 30,46 | -5,08% | 693.957,00 |
| 26.03.2026 | 30,97 | 32,55 | 30,97 | 32,09 | 2,23% | 793.713,00 |
| 25.03.2026 | 30,89 | 31,76 | 30,84 | 31,39 | 2,82% | 854.316,00 |
| 24.03.2026 | 31,11 | 31,54 | 29,57 | 30,53 | -3,51% | 1.041.165,00 |
| 23.03.2026 | 32,73 | 32,91 | 30,20 | 31,64 | -3,39% | 2.005.310,00 |
| 20.03.2026 | 32,51 | 33,51 | 32,17 | 32,75 | 0,46% | 2.403.041,00 |
| 19.03.2026 | 33,17 | 33,37 | 32,50 | 32,60 | -2,13% | 671.017,00 |
| 18.03.2026 | 34,29 | 34,30 | 33,19 | 33,31 | -2,80% | 750.999,00 |
| 17.03.2026 | 34,73 | 35,27 | 34,27 | 34,27 | -1,49% | 957.934,00 |
| 16.03.2026 | 33,53 | 35,11 | 33,43 | 34,79 | 5,14% | 696.082,00 |
| 13.03.2026 | 33,22 | 34,02 | 32,15 | 33,09 | 0,79% | 812.929,00 |
| 12.03.2026 | 34,03 | 34,03 | 32,54 | 32,83 | -3,58% | 500.353,00 |
| 11.03.2026 | 34,39 | 34,75 | 33,67 | 34,05 | -1,99% | 457.448,00 |
| 10.03.2026 | 35,27 | 35,50 | 33,92 | 34,74 | -0,97% | 942.979,00 |
| 09.03.2026 | 33,35 | 35,26 | 33,32 | 35,08 | 5,69% | 934.839,00 |
| 06.03.2026 | 32,32 | 33,27 | 31,90 | 33,19 | 0,48% | 687.813,00 |
| 05.03.2026 | 34,13 | 34,19 | 32,88 | 33,03 | -4,76% | 664.633,00 |
| 04.03.2026 | 34,58 | 35,02 | 34,06 | 34,68 | 1,08% | 760.107,00 |
| 03.03.2026 | 35,30 | 35,68 | 33,86 | 34,31 | 3,84% | 1.960.380,00 |
| 02.03.2026 | 31,81 | 33,59 | 31,19 | 33,04 | 2,61% | 849.743,00 |
| 27.02.2026 | 31,65 | 32,36 | 31,63 | 32,20 | 0,94% | 753.037,00 |
| 26.02.2026 | 31,67 | 32,20 | 31,00 | 31,90 | 0,73% | 788.772,00 |
| 25.02.2026 | 32,21 | 32,95 | 31,58 | 31,67 | -1,25% | 810.260,00 |
| 24.02.2026 | 32,09 | 32,88 | 31,55 | 32,07 | -0,12% | 730.115,00 |
| 23.02.2026 | 32,04 | 33,31 | 31,45 | 32,11 | 0,41% | 750.822,00 |
| 20.02.2026 | 32,90 | 32,93 | 31,58 | 31,98 | -2,80% | 805.701,00 |
| 19.02.2026 | 31,06 | 33,03 | 30,81 | 32,90 | 6,40% | 1.118.833,00 |
| 18.02.2026 | 30,55 | 31,23 | 30,53 | 30,92 | 0,52% | 850.928,00 |
| 17.02.2026 | 29,94 | 31,28 | 29,47 | 30,76 | 1,62% | 781.000,00 |
| 13.02.2026 | 31,14 | 31,52 | 29,53 | 30,27 | -3,97% | 1.194.521,00 |
| 12.02.2026 | 32,05 | 32,18 | 30,74 | 31,52 | -1,19% | 636.707,00 |
| 11.02.2026 | 33,39 | 33,55 | 31,12 | 31,90 | -4,06% | 1.014.027,00 |
| 10.02.2026 | 32,39 | 33,63 | 31,90 | 33,25 | 2,66% | 1.396.412,00 |
| 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 | 33,96 | 31,54 | 31,77 | -4,54% | 643.439,00 |
| 04.02.2026 | 34,59 | 34,59 | 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 | -2,42% | 823.512,00 |
| 29.01.2026 | 33,39 | 34,02 | 32,51 | 32,99 | -1,96% | 846.317,00 |
| 28.01.2026 | 34,65 | 35,00 | 33,53 | 33,65 | -3,14% | 1.018.799,00 |
| 27.01.2026 | 34,54 | 35,38 | 34,50 | 34,74 | 0,78% | 570.918,00 |