27,400€
1,48%
Echtzeit-Aktienkurs Ideaya Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Ideaya Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 06.02.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 05.02.2026 | 28,00 | 28,00 | 27,40 | 27,40 | -3,52% | 250,00 |
| 04.02.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 03.02.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 6,72% | - |
| 02.02.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 30.01.2026 | 27,40 | 28,00 | 27,10 | 27,20 | -1,81% | - |
| 29.01.2026 | 28,20 | 28,30 | 27,70 | 27,70 | -2,81% | - |
| 28.01.2026 | 29,00 | 29,40 | 28,30 | 28,50 | -2,73% | - |
| 27.01.2026 | 29,00 | 29,60 | 28,70 | 29,30 | 0,00% | - |
| 26.01.2026 | 29,40 | 29,50 | 28,70 | 29,30 | -5,48% | - |
| 23.01.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | 30,00 |
| 22.01.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 21.01.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 20.01.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 19.01.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 16.01.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | 100,00 |
| 15.01.2026 | 31,80 | 31,80 | 31,00 | 31,00 | 4,03% | 50,00 |
| 14.01.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -5,10% | - |
| 13.01.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 12.01.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 2,58% | - |
| 09.01.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -3,73% | - |
| 08.01.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
| 07.01.2026 | 30,80 | 32,00 | 30,80 | 31,60 | 6,76% | 320,00 |
| 06.01.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 2,78% | - |
| 05.01.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 02.01.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 30.12.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 29.12.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -3,27% | - |
| 23.12.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 7,75% | - |
| 22.12.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | 42,00 |
| 19.12.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 18.12.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 17.12.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 2,88% | - |
| 16.12.2025 | 28,20 | 28,20 | 27,80 | 27,80 | -1,42% | 105,00 |
| 15.12.2025 | 28,80 | 28,80 | 28,00 | 28,20 | -0,70% | 1.360,00 |
| 12.12.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 11.12.2025 | 28,40 | 29,00 | 28,40 | 29,00 | -0,68% | 76,00 |
| 10.12.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -3,31% | - |
| 09.12.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 08.12.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 05.12.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 4,08% | - |
| 04.12.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | - |
| 03.12.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,70% | - |
| 02.12.2025 | 29,40 | 29,60 | 29,40 | 29,60 | -3,27% | 135,00 |
| 01.12.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 28.11.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 27.11.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 26.11.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | - |
| 25.11.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 24.11.2025 | 29,20 | 30,40 | 29,20 | 30,40 | 6,29% | 100,00 |
| 21.11.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 20.11.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 19.11.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | - |
| 18.11.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 17.11.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 5,26% | 40,00 |
| 14.11.2025 | 27,20 | 27,20 | 26,60 | 26,60 | -2,21% | 500,00 |
| 13.11.2025 | 27,40 | 27,40 | 27,20 | 27,20 | -1,45% | 1.000,00 |
| 12.11.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 3,76% | - |
| 11.11.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
| 10.11.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | - |
| 07.11.2025 | 25,80 | 25,80 | 25,20 | 25,20 | -2,33% | 100,00 |
| 06.11.2025 | 25,60 | 25,80 | 25,60 | 25,80 | -2,27% | 80,00 |
| 05.11.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 04.11.2025 | 26,80 | 26,80 | 26,40 | 26,40 | -3,65% | 135,00 |
| 03.11.2025 | 27,60 | 27,60 | 27,40 | 27,40 | 1,48% | 100,00 |
| 31.10.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 30.10.2025 | 27,40 | 27,40 | 27,00 | 27,00 | -4,93% | 110,00 |
| 29.10.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 28.10.2025 | 28,40 | 28,40 | 28,00 | 28,00 | 2,19% | 420,00 |
| 27.10.2025 | 25,20 | 27,40 | 25,20 | 27,40 | 12,30% | 600,00 |
| 24.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 23.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 22.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -4,58% | - |
| 21.10.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 20.10.2025 | 25,80 | 26,40 | 25,40 | 26,40 | 10,92% | 1.654,00 |
| 17.10.2025 | 23,40 | 23,80 | 23,40 | 23,80 | -2,46% | 75,00 |
| 16.10.2025 | 24,20 | 24,40 | 24,20 | 24,40 | -1,61% | 20,00 |
| 15.10.2025 | 23,20 | 24,80 | 23,20 | 24,80 | 8,77% | 330,00 |
| 14.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 13.10.2025 | 22,60 | 23,00 | 22,60 | 23,00 | 0,00% | 304,00 |
| 10.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 09.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 08.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 07.10.2025 | 23,40 | 23,40 | 23,00 | 23,00 | -4,17% | 521,00 |
| 06.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 3,45% | 1.042,00 |
| 03.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 02.10.2025 | 23,20 | 23,80 | 23,20 | 23,80 | 3,48% | 40,00 |
| 01.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 30.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 29.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 26.09.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 25.09.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 24.09.2025 | 21,80 | 22,00 | 21,80 | 21,80 | 0,00% | 150,00 |
| 23.09.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 22.09.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 19.09.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 7,77% | - |
| 18.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 17.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 16.09.2025 | 20,80 | 21,20 | 20,60 | 21,20 | 0,95% | 225,00 |