20,900€
-2,34%
Echtzeit-Aktienkurs Ideaya Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Ideaya Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 24.07.2025 | 19,90 | 21,40 | 19,90 | 21,40 | 14,44% | 40,00 |
| 23.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 22.07.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 21.07.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -2,65% | - |
| 18.07.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 17.07.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 3,28% | - |
| 16.07.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -4,69% | - |
| 15.07.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 14.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 11.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 10.07.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 6,59% | - |
| 09.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 08.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -4,28% | - |
| 07.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 04.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 03.07.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 3,93% | - |
| 02.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 01.07.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -2,75% | - |
| 30.06.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -3,70% | - |
| 27.06.2025 | 19,00 | 19,00 | 18,90 | 18,90 | 1,07% | 150,00 |
| 26.06.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 25.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 24.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 23.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 20.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 19.06.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 18.06.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 17.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 16.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 13.06.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 12.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -4,08% | - |
| 11.06.2025 | 19,70 | 19,70 | 19,60 | 19,60 | 4,26% | 350,00 |
| 10.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 09.06.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 2,72% | - |
| 06.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 05.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -3,16% | - |
| 04.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 3,26% | - |
| 03.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 6,36% | - |
| 02.06.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | - |
| 30.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 29.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 2,94% | - |
| 28.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 2,41% | - |
| 27.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 26.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 23.05.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -2,38% | - |
| 22.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -4,00% | - |
| 21.05.2025 | 17,10 | 17,50 | 17,10 | 17,50 | 10,06% | 115,00 |
| 20.05.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 19.05.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 16.05.2025 | 15,30 | 15,50 | 15,30 | 15,50 | -0,64% | 200,00 |
| 15.05.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 14.05.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -3,05% | - |
| 13.05.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 5,13% | - |
| 12.05.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -3,11% | - |
| 09.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 2,55% | - |
| 08.05.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 07.05.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -11,17% | - |
| 06.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | - |
| 05.05.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 02.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 4,07% | - |
| 30.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 29.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 4,24% | - |
| 28.04.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 25.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
| 24.04.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 23.04.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 5,77% | - |
| 22.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 9,09% | - |
| 17.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,72% | - |
| 16.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | 300,00 |
| 15.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 14.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 6,43% | 30,00 |
| 11.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | - |
| 10.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 11,72% | - |
| 09.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -7,91% | - |
| 08.04.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 2,96% | - |
| 07.04.2025 | 12,80 | 13,50 | 12,80 | 13,50 | -2,88% | 300,00 |
| 04.04.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 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% | - |