20,900€
2,45%
Echtzeit-Aktienkurs Ideaya Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Ideaya Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 07.11.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 06.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 05.11.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 5,38% | - |
| 04.11.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 01.11.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -4,44% | - |
| 31.10.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 30.10.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 29.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 2,22% | - |
| 28.10.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 25.10.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 24.10.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 23.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
| 22.10.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 21.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 18.10.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 17.10.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 16.10.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 15.10.2024 | 28,00 | 28,50 | 27,80 | 28,00 | 0,00% | - |
| 14.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
| 11.10.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | - |
| 10.10.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -4,29% | - |
| 09.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 5,26% | - |
| 08.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 07.10.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 04.10.2024 | 26,50 | 27,20 | 26,30 | 26,60 | -4,32% | - |
| 03.10.2024 | 28,60 | 29,10 | 27,60 | 27,80 | -0,71% | - |
| 02.10.2024 | 27,60 | 28,10 | 27,30 | 28,00 | 0,72% | - |
| 01.10.2024 | 28,40 | 29,10 | 27,60 | 27,80 | -0,71% | - |
| 30.09.2024 | 27,60 | 28,00 | 27,20 | 28,00 | 1,45% | - |