13,350€
-3,96%
Echtzeit-Aktienkurs Ideaya Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Ideaya Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 14,00 | 14,20 | 13,10 | 13,55 | -2,52% | - |
| 03.04.2025 | 14,50 | 14,50 | 13,90 | 13,90 | 2,21% | 400,00 |
| 02.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -9,33% | - |
| 01.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -3,85% | - |
| 31.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -3,11% | - |
| 28.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 27.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 26.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -3,49% | - |
| 25.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 24.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 21.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 20.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 19.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -4,00% | - |
| 18.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 17.03.2025 | 16,80 | 17,30 | 16,80 | 17,30 | 2,37% | 120,00 |
| 14.03.2025 | 17,20 | 17,20 | 16,80 | 16,90 | -1,17% | - |
| 13.03.2025 | 16,50 | 17,10 | 16,50 | 17,10 | 0,59% | - |
| 12.03.2025 | 15,80 | 17,10 | 15,40 | 17,00 | 10,39% | - |
| 11.03.2025 | 15,80 | 15,80 | 15,40 | 15,40 | -3,75% | - |
| 10.03.2025 | 16,50 | 16,50 | 15,90 | 16,00 | -6,43% | - |
| 07.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -2,84% | - |
| 06.03.2025 | 17,40 | 17,70 | 17,40 | 17,60 | 0,00% | - |
| 05.03.2025 | 17,40 | 17,60 | 17,40 | 17,60 | 1,15% | - |
| 04.03.2025 | 17,70 | 17,70 | 17,40 | 17,40 | -3,33% | - |
| 03.03.2025 | 19,30 | 19,30 | 18,00 | 18,00 | -4,26% | - |
| 28.02.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -3,09% | - |
| 27.02.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 26.02.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -2,02% | - |
| 25.02.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 24.02.2025 | 20,20 | 20,20 | 20,00 | 20,00 | -2,91% | - |
| 21.02.2025 | 20,00 | 20,60 | 20,00 | 20,60 | 0,98% | - |
| 20.02.2025 | 19,20 | 20,40 | 19,20 | 20,40 | 5,15% | - |
| 19.02.2025 | 19,00 | 19,50 | 19,00 | 19,40 | -1,02% | - |
| 18.02.2025 | 20,00 | 20,00 | 19,60 | 19,60 | 0,51% | - |
| 17.02.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 14.02.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 13.02.2025 | 20,40 | 20,40 | 19,50 | 19,50 | -5,34% | - |
| 12.02.2025 | 20,00 | 20,60 | 20,00 | 20,60 | 1,98% | - |
| 11.02.2025 | 21,00 | 21,00 | 20,20 | 20,20 | -5,61% | - |
| 10.02.2025 | 21,80 | 21,80 | 21,40 | 21,40 | -2,73% | - |
| 07.02.2025 | 22,40 | 22,40 | 22,00 | 22,00 | -3,51% | - |
| 06.02.2025 | 23,60 | 23,60 | 22,80 | 22,80 | 1,79% | - |
| 05.02.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 04.02.2025 | 22,20 | 23,00 | 22,20 | 22,60 | 0,00% | - |
| 03.02.2025 | 22,20 | 23,00 | 22,20 | 22,60 | -2,59% | - |
| 31.01.2025 | 22,20 | 23,20 | 22,20 | 23,20 | 3,57% | - |
| 30.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 29.01.2025 | 22,20 | 22,80 | 22,20 | 22,80 | 1,79% | - |
| 28.01.2025 | 22,00 | 22,40 | 22,00 | 22,40 | 0,90% | - |
| 27.01.2025 | 21,60 | 22,20 | 21,60 | 22,20 | 2,78% | - |
| 24.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 23.01.2025 | 21,60 | 22,00 | 21,60 | 22,00 | 0,00% | - |
| 22.01.2025 | 21,40 | 22,20 | 21,40 | 22,00 | 0,92% | - |
| 21.01.2025 | 20,80 | 21,80 | 20,80 | 21,80 | 3,81% | - |
| 20.01.2025 | 20,80 | 21,00 | 20,80 | 21,00 | -2,78% | - |
| 17.01.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 0,00% | - |
| 16.01.2025 | 22,00 | 22,00 | 21,60 | 21,60 | -4,42% | - |
| 15.01.2025 | 21,60 | 22,60 | 21,60 | 22,60 | 2,73% | - |
| 14.01.2025 | 21,80 | 22,00 | 21,20 | 22,00 | 0,00% | - |
| 13.01.2025 | 22,60 | 22,60 | 22,00 | 22,00 | -5,17% | - |
| 10.01.2025 | 23,40 | 23,40 | 23,20 | 23,20 | -0,85% | - |
| 09.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 08.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 07.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 06.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 03.01.2025 | 23,80 | 24,60 | 23,80 | 24,60 | 1,65% | - |
| 02.01.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 3,42% | - |
| 30.12.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 27.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 23.12.2024 | 24,00 | 24,00 | 23,80 | 23,80 | 3,48% | - |
| 20.12.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -4,17% | - |
| 19.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 18.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 17.12.2024 | 24,00 | 24,60 | 24,00 | 24,60 | 1,65% | - |
| 16.12.2024 | 23,40 | 24,20 | 23,40 | 24,20 | -2,42% | - |
| 13.12.2024 | 24,40 | 24,80 | 24,40 | 24,80 | -3,13% | 230,00 |
| 12.12.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 11.12.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 10.12.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 09.12.2024 | 26,20 | 26,40 | 26,20 | 26,40 | 6,45% | 25,00 |
| 06.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -7,46% | - |
| 05.12.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 6,35% | - |
| 04.12.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 03.12.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 02.12.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 29.11.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 28.11.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 27.11.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 26.11.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 25.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 22.11.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 21.11.2024 | 24,20 | 24,80 | 24,00 | 24,60 | 0,82% | - |
| 20.11.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 19.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 18.11.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -8,70% | - |
| 15.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -3,50% | - |
| 14.11.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 13.11.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | - |
| 12.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | - |
| 11.11.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 5,07% | - |