31,600€
0,32%
Echtzeit-Aktienkurs Ideaya Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Ideaya Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 31,70 | 33,00 | 31,40 | 32,40 | 2,86% | - |
| 18.09.2024 | 32,20 | 32,30 | 31,30 | 31,50 | -5,41% | - |
| 17.09.2024 | 33,10 | 33,50 | 32,80 | 33,30 | -0,60% | - |
| 16.09.2024 | 33,90 | 34,00 | 33,30 | 33,50 | 1,21% | - |
| 13.09.2024 | 32,60 | 33,40 | 32,60 | 33,10 | 1,22% | - |
| 12.09.2024 | 32,90 | 33,10 | 32,30 | 32,70 | 0,62% | - |
| 11.09.2024 | 33,00 | 33,80 | 32,20 | 32,50 | -3,56% | - |
| 10.09.2024 | 32,90 | 33,90 | 32,50 | 33,70 | -0,59% | - |
| 09.09.2024 | 32,80 | 34,10 | 32,70 | 33,90 | 3,04% | - |
| 06.09.2024 | 33,60 | 34,40 | 32,50 | 32,90 | -4,64% | - |
| 05.09.2024 | 34,60 | 34,90 | 34,00 | 34,50 | -0,58% | - |
| 04.09.2024 | 34,30 | 34,80 | 34,00 | 34,70 | -0,57% | - |
| 03.09.2024 | 35,60 | 36,40 | 34,70 | 34,90 | -1,97% | - |
| 02.09.2024 | 35,60 | 35,80 | 35,40 | 35,60 | 2,01% | - |
| 30.08.2024 | 35,40 | 35,70 | 34,60 | 34,90 | -3,32% | - |
| 29.08.2024 | 35,80 | 36,30 | 35,50 | 36,10 | 2,56% | - |
| 28.08.2024 | 35,40 | 35,70 | 35,10 | 35,20 | 0,28% | - |
| 27.08.2024 | 35,80 | 35,80 | 35,10 | 35,10 | -1,40% | - |
| 26.08.2024 | 35,40 | 36,10 | 35,20 | 35,60 | 1,71% | - |
| 23.08.2024 | 34,60 | 35,40 | 34,50 | 35,00 | -0,28% | - |
| 22.08.2024 | 35,60 | 36,00 | 35,10 | 35,10 | -1,68% | - |
| 21.08.2024 | 35,60 | 36,30 | 34,90 | 35,70 | 3,18% | - |
| 20.08.2024 | 35,40 | 35,50 | 34,30 | 34,60 | 0,87% | - |
| 19.08.2024 | 34,10 | 35,10 | 34,00 | 34,30 | 0,00% | - |
| 16.08.2024 | 34,90 | 35,00 | 33,70 | 34,30 | -0,58% | - |
| 15.08.2024 | 33,40 | 34,80 | 33,20 | 34,50 | 2,99% | - |
| 14.08.2024 | 34,80 | 35,20 | 33,30 | 33,50 | -3,74% | - |
| 13.08.2024 | 34,60 | 35,10 | 34,20 | 34,80 | 1,46% | - |
| 12.08.2024 | 34,60 | 35,10 | 34,00 | 34,30 | -0,87% | - |
| 09.08.2024 | 34,40 | 35,00 | 34,10 | 34,60 | 2,67% | - |
| 08.08.2024 | 32,90 | 33,90 | 32,50 | 33,70 | 0,60% | - |
| 07.08.2024 | 33,30 | 33,70 | 32,70 | 33,50 | 0,60% | - |
| 06.08.2024 | 34,20 | 34,30 | 33,20 | 33,30 | -3,48% | - |
| 05.08.2024 | 35,60 | 36,10 | 33,10 | 34,50 | -3,36% | - |
| 02.08.2024 | 39,30 | 39,40 | 35,70 | 35,70 | -9,39% | - |
| 01.08.2024 | 39,90 | 40,70 | 39,20 | 39,40 | 0,51% | - |
| 31.07.2024 | 39,00 | 39,20 | 38,40 | 39,20 | -0,51% | - |
| 30.07.2024 | 39,10 | 40,10 | 38,90 | 39,40 | 0,25% | - |
| 29.07.2024 | 39,00 | 40,20 | 39,00 | 39,30 | -1,75% | - |
| 26.07.2024 | 38,90 | 40,60 | 38,90 | 40,00 | 1,01% | - |
| 25.07.2024 | 39,00 | 39,70 | 38,90 | 39,60 | -0,75% | - |
| 24.07.2024 | 39,50 | 40,00 | 39,00 | 39,90 | 0,50% | - |
| 23.07.2024 | 39,30 | 40,00 | 39,10 | 39,70 | 5,87% | - |
| 22.07.2024 | 37,60 | 38,30 | 37,30 | 37,50 | -0,53% | - |
| 19.07.2024 | 37,80 | 38,60 | 37,60 | 37,70 | 0,53% | - |
| 18.07.2024 | 37,20 | 38,40 | 37,00 | 37,50 | -0,79% | - |
| 17.07.2024 | 39,10 | 39,10 | 37,60 | 37,80 | -5,03% | - |
| 16.07.2024 | 38,00 | 39,80 | 37,90 | 39,80 | 7,57% | - |
| 15.07.2024 | 36,70 | 37,50 | 36,60 | 37,00 | 0,82% | - |
| 12.07.2024 | 36,40 | 37,70 | 36,40 | 36,70 | -1,08% | - |
| 11.07.2024 | 34,40 | 37,70 | 34,20 | 37,10 | 8,80% | - |
| 10.07.2024 | 34,40 | 34,70 | 33,20 | 34,10 | -8,09% | - |
| 09.07.2024 | 36,50 | 38,10 | 36,50 | 37,10 | 2,77% | - |
| 08.07.2024 | 37,30 | 42,80 | 32,90 | 36,10 | 16,83% | - |
| 05.07.2024 | 30,70 | 31,70 | 30,30 | 30,90 | 0,32% | - |
| 04.07.2024 | 30,90 | 30,90 | 30,80 | 30,80 | -0,96% | - |
| 03.07.2024 | 31,40 | 31,40 | 30,70 | 31,10 | -4,01% | - |
| 02.07.2024 | 33,50 | 34,50 | 32,20 | 32,40 | -2,70% | - |
| 01.07.2024 | 32,60 | 33,50 | 32,30 | 33,30 | 4,06% | - |
| 28.06.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 27.06.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -3,57% | - |
| 26.06.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 25.06.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 24.06.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 2,38% | - |
| 21.06.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -2,89% | - |
| 20.06.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 19.06.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 18.06.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | - |
| 17.06.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | - |
| 14.06.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 13.06.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 3,45% | - |
| 12.06.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | - |
| 11.06.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 10.06.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -3,31% | - |
| 07.06.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 06.06.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 2,26% | - |
| 05.06.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 04.06.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 5,36% | - |
| 03.06.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 2,44% | - |
| 31.05.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 30.05.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -4,65% | - |
| 29.05.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 28.05.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 27.05.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -2,29% | - |
| 24.05.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -6,91% | - |
| 23.05.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 1,62% | - |
| 22.05.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,65% | - |
| 21.05.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 20.05.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -2,66% | - |
| 17.05.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -2,08% | - |
| 16.05.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | - |
| 15.05.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 1,60% | - |
| 14.05.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 13.05.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | - |
| 10.05.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,59% | - |
| 09.05.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -3,57% | - |
| 08.05.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 07.05.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 2,07% | - |
| 06.05.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
| 03.05.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | - |