37,815$
-1,10%
Echtzeit-Aktienkurs Ideaya Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Ideaya Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 38,24 | 38,28 | 37,31 | 37,61 | -1,65% | - |
| 28.09.2026 | 36,26 | 38,73 | 36,10 | 38,24 | 4,21% | 1.053.735,00 |
| 25.09.2026 | 36,74 | 36,99 | 36,16 | 36,69 | 0,14% | 487.290,00 |
| 24.09.2026 | 37,26 | 37,78 | 35,59 | 36,64 | -2,16% | 1.273.616,00 |
| 23.09.2026 | 39,74 | 39,88 | 37,00 | 37,45 | -5,69% | 2.238.181,00 |
| 22.09.2026 | 39,11 | 40,00 | 38,93 | 39,71 | 2,16% | 745.786,00 |
| 21.09.2026 | 38,71 | 39,00 | 37,99 | 38,87 | 1,20% | 571.095,00 |
| 18.09.2026 | 38,88 | 39,25 | 38,15 | 38,41 | -0,52% | 2.492.502,00 |
| 17.09.2026 | 38,61 | 39,47 | 38,53 | 38,61 | 2,33% | 757.774,00 |
| 16.09.2026 | 37,71 | 38,46 | 37,24 | 37,73 | 0,19% | 639.913,00 |
| 15.09.2026 | 37,88 | 38,22 | 37,13 | 37,66 | -0,97% | 654.233,00 |
| 14.09.2026 | 38,50 | 38,56 | 37,74 | 38,03 | 1,17% | 524.743,00 |
| 11.09.2026 | 37,74 | 38,27 | 37,24 | 37,59 | 0,40% | 429.248,00 |
| 10.09.2026 | 37,85 | 38,41 | 37,37 | 37,44 | -2,35% | 547.790,00 |
| 09.09.2026 | 39,19 | 39,19 | 38,21 | 38,34 | -1,34% | 488.550,00 |
| 08.09.2026 | 38,90 | 39,47 | 38,59 | 38,86 | -2,51% | 805.960,00 |
| 04.09.2026 | 39,42 | 40,07 | 39,42 | 39,86 | -0,25% | 448.007,00 |
| 03.09.2026 | 40,41 | 40,67 | 39,56 | 39,96 | -0,52% | 567.895,00 |
| 02.09.2026 | 40,20 | 41,48 | 39,58 | 40,17 | 0,56% | 765.285,00 |
| 01.09.2026 | 39,79 | 40,16 | 38,90 | 39,95 | -0,38% | 587.802,00 |
| 31.08.2026 | 39,74 | 40,32 | 39,43 | 40,10 | -0,02% | 977.808,00 |
| 28.08.2026 | 41,14 | 41,64 | 40,04 | 40,11 | -3,97% | 714.065,00 |
| 27.08.2026 | 41,63 | 42,10 | 40,97 | 41,77 | 0,46% | 534.405,00 |
| 26.08.2026 | 42,26 | 42,33 | 41,09 | 41,58 | -2,14% | 724.900,00 |
| 25.08.2026 | 40,88 | 42,68 | 40,06 | 42,49 | 6,12% | 1.022.216,00 |
| 24.08.2026 | 39,73 | 40,46 | 39,12 | 40,04 | 0,93% | 786.770,00 |
| 21.08.2026 | 39,31 | 40,56 | 39,31 | 39,67 | 1,38% | 860.570,00 |
| 20.08.2026 | 38,24 | 39,28 | 37,89 | 39,13 | 0,69% | 1.634.020,00 |
| 19.08.2026 | 39,01 | 39,30 | 37,84 | 38,86 | 2,42% | 931.923,00 |
| 18.08.2026 | 36,41 | 37,98 | 36,39 | 37,94 | 3,77% | 629.485,00 |
| 17.08.2026 | 36,04 | 36,82 | 35,80 | 36,56 | 0,72% | 427.842,00 |
| 14.08.2026 | 36,68 | 36,68 | 35,66 | 36,30 | -1,08% | 435.255,00 |
| 13.08.2026 | 36,92 | 37,63 | 36,62 | 36,70 | -0,69% | 466.192,00 |
| 12.08.2026 | 36,75 | 37,20 | 36,46 | 36,95 | 0,22% | 508.832,00 |
| 11.08.2026 | 36,48 | 37,35 | 36,03 | 36,87 | 0,24% | 488.601,00 |
| 10.08.2026 | 36,98 | 37,48 | 36,18 | 36,78 | -0,65% | 717.236,00 |
| 07.08.2026 | 36,50 | 37,03 | 36,27 | 37,02 | 2,18% | 602.342,00 |
| 06.08.2026 | 36,07 | 36,91 | 36,00 | 36,23 | 0,56% | 497.723,00 |
| 05.08.2026 | 36,27 | 36,97 | 35,78 | 36,03 | -0,22% | 1.004.923,00 |
| 04.08.2026 | 36,30 | 36,72 | 35,21 | 36,11 | 2,18% | 1.250.312,00 |
| 03.08.2026 | 35,13 | 35,99 | 34,56 | 35,34 | -0,45% | 395.795,00 |
| 31.07.2026 | 36,37 | 36,63 | 35,29 | 35,50 | -2,47% | 481.985,00 |
| 30.07.2026 | 35,50 | 36,48 | 35,20 | 36,40 | 2,28% | 740.715,00 |
| 29.07.2026 | 36,31 | 36,50 | 35,42 | 35,59 | -1,58% | 992.833,00 |
| 28.07.2026 | 36,61 | 36,98 | 35,55 | 36,16 | -1,66% | 655.270,00 |
| 27.07.2026 | 36,32 | 37,06 | 35,17 | 36,77 | 3,87% | 1.172.729,00 |
| 24.07.2026 | 36,90 | 37,90 | 35,27 | 35,40 | -2,33% | 901.710,00 |
| 23.07.2026 | 34,70 | 36,39 | 34,01 | 36,25 | 3,56% | 847.692,00 |
| 22.07.2026 | 35,70 | 35,83 | 34,92 | 35,00 | -2,70% | 564.234,00 |
| 21.07.2026 | 35,47 | 36,17 | 35,47 | 35,97 | 1,47% | 602.019,00 |
| 20.07.2026 | 36,16 | 36,55 | 35,42 | 35,45 | -1,56% | 645.058,00 |
| 17.07.2026 | 35,19 | 36,73 | 35,11 | 36,01 | 0,22% | 938.875,00 |
| 16.07.2026 | 36,56 | 36,85 | 35,40 | 35,93 | -2,14% | 822.865,00 |
| 15.07.2026 | 36,53 | 37,01 | 36,19 | 36,72 | 0,20% | 580.359,00 |
| 14.07.2026 | 36,83 | 36,83 | 36,09 | 36,64 | 1,36% | 1.214.533,00 |
| 13.07.2026 | 36,43 | 36,48 | 35,44 | 36,15 | -2,27% | 653.487,00 |
| 10.07.2026 | 37,01 | 37,42 | 35,92 | 36,99 | -0,78% | 677.503,00 |
| 09.07.2026 | 37,72 | 38,46 | 37,24 | 37,28 | -1,79% | 983.833,00 |
| 08.07.2026 | 39,88 | 40,10 | 37,65 | 37,96 | -6,27% | 1.437.646,00 |
| 07.07.2026 | 39,23 | 40,58 | 38,63 | 40,50 | 2,90% | 1.507.036,00 |
| 06.07.2026 | 37,86 | 39,51 | 37,76 | 39,36 | 4,54% | 1.789.188,00 |
| 02.07.2026 | 36,43 | 37,74 | 36,04 | 37,65 | 4,12% | 1.264.355,00 |
| 01.07.2026 | 37,57 | 37,63 | 35,78 | 36,16 | -2,95% | 1.307.337,00 |
| 30.06.2026 | 36,43 | 37,44 | 34,84 | 37,26 | 1,94% | 1.590.785,00 |
| 29.06.2026 | 36,48 | 37,14 | 35,96 | 36,55 | -0,52% | 1.040.659,00 |
| 26.06.2026 | 36,60 | 37,02 | 36,02 | 36,74 | 1,16% | 3.681.144,00 |
| 25.06.2026 | 36,07 | 38,21 | 36,00 | 36,32 | 0,11% | 1.205.387,00 |
| 24.06.2026 | 35,47 | 37,18 | 35,11 | 36,28 | 4,04% | 2.256.224,00 |
| 23.06.2026 | 34,00 | 35,62 | 33,81 | 34,87 | 1,87% | 1.743.725,00 |
| 22.06.2026 | 31,84 | 34,48 | 31,81 | 34,23 | 9,82% | 1.670.892,00 |
| 19.06.2026 | 31,19 | 31,22 | 31,16 | 31,17 | -0,20% | - |
| 18.06.2026 | 31,85 | 32,34 | 30,65 | 31,23 | -0,10% | 2.018.517,00 |
| 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 |