32,625€
-7,71%
Echtzeit-Aktienkurs Ideaya Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Ideaya Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 33,22 | 33,63 | 32,99 | 33,28 | -5,86% | - |
| 08.07.2026 | 35,35 | 35,35 | 35,35 | 35,35 | 0,94% | - |
| 07.07.2026 | 34,10 | 35,02 | 34,10 | 35,02 | 7,32% | 275,00 |
| 06.07.2026 | 32,63 | 32,63 | 32,63 | 32,63 | 0,15% | - |
| 03.07.2026 | 32,59 | 32,63 | 32,49 | 32,58 | 4,52% | - |
| 02.07.2026 | 31,47 | 31,48 | 31,17 | 31,17 | -1,92% | - |
| 01.07.2026 | 32,25 | 32,35 | 31,45 | 31,78 | -2,22% | - |
| 30.06.2026 | 31,80 | 32,63 | 31,34 | 32,50 | 1,98% | - |
| 29.06.2026 | 32,07 | 32,22 | 31,53 | 31,87 | 2,18% | - |
| 26.06.2026 | 31,19 | 31,19 | 31,19 | 31,19 | -1,27% | - |
| 25.06.2026 | 31,59 | 31,59 | 31,59 | 31,59 | 3,95% | - |
| 24.06.2026 | 30,39 | 30,39 | 30,39 | 30,39 | -2,63% | - |
| 23.06.2026 | 29,57 | 31,21 | 29,57 | 31,21 | 15,81% | 132,00 |
| 22.06.2026 | 26,95 | 26,95 | 26,95 | 26,95 | -0,11% | - |
| 19.06.2026 | 26,98 | 26,98 | 26,98 | 26,98 | -0,07% | - |
| 18.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,04% | - |
| 17.06.2026 | 26,07 | 26,99 | 26,07 | 26,99 | 1,85% | 15,00 |
| 16.06.2026 | 25,85 | 26,50 | 25,85 | 26,50 | 4,25% | 115,00 |
| 15.06.2026 | 24,97 | 25,42 | 24,97 | 25,42 | 1,64% | 115,00 |
| 12.06.2026 | 24,71 | 25,36 | 24,68 | 25,01 | 5,17% | - |
| 11.06.2026 | 23,76 | 23,89 | 23,76 | 23,78 | 0,00% | - |
| 10.06.2026 | 24,21 | 24,32 | 23,39 | 23,78 | -2,10% | - |
| 09.06.2026 | 25,35 | 26,40 | 24,29 | 24,29 | -10,70% | - |
| 08.06.2026 | 24,18 | 27,29 | 24,18 | 27,20 | 11,25% | 140,00 |
| 05.06.2026 | 24,90 | 25,03 | 24,45 | 24,45 | -2,78% | - |
| 04.06.2026 | 24,21 | 25,34 | 24,20 | 25,15 | 3,33% | - |
| 03.06.2026 | 23,74 | 24,52 | 23,62 | 24,34 | 1,97% | - |
| 02.06.2026 | 24,52 | 24,55 | 23,85 | 23,87 | -4,14% | - |
| 01.06.2026 | 25,18 | 25,30 | 24,43 | 24,90 | -1,50% | - |
| 29.05.2026 | 24,97 | 25,44 | 24,93 | 25,28 | 0,64% | - |
| 28.05.2026 | 24,98 | 25,16 | 24,67 | 25,12 | -0,24% | - |
| 27.05.2026 | 24,98 | 25,58 | 24,96 | 25,18 | 0,08% | - |
| 26.05.2026 | 24,94 | 25,16 | 24,77 | 25,16 | 0,56% | - |
| 25.05.2026 | 24,96 | 25,02 | 24,94 | 25,02 | -0,20% | - |
| 22.05.2026 | 25,26 | 25,48 | 24,97 | 25,07 | -1,18% | - |
| 21.05.2026 | 25,25 | 25,55 | 24,99 | 25,37 | -0,28% | - |
| 20.05.2026 | 24,22 | 25,56 | 24,21 | 25,44 | 4,61% | - |
| 19.05.2026 | 24,19 | 25,17 | 24,04 | 24,32 | 0,37% | - |
| 18.05.2026 | 23,84 | 24,64 | 23,82 | 24,23 | 0,37% | - |
| 15.05.2026 | 24,46 | 24,56 | 23,93 | 24,14 | -2,07% | - |
| 14.05.2026 | 24,49 | 24,86 | 24,21 | 24,65 | 0,24% | - |
| 13.05.2026 | 23,73 | 24,59 | 23,58 | 24,59 | 3,28% | - |
| 12.05.2026 | 23,68 | 24,08 | 23,50 | 23,81 | 0,04% | - |
| 11.05.2026 | 23,80 | 24,79 | 23,70 | 23,80 | -0,63% | - |
| 08.05.2026 | 23,85 | 24,20 | 23,78 | 23,95 | 0,00% | - |
| 07.05.2026 | 24,26 | 24,29 | 23,74 | 23,95 | -1,52% | - |
| 06.05.2026 | 24,35 | 24,49 | 23,88 | 24,32 | -0,65% | - |
| 05.05.2026 | 24,53 | 24,64 | 23,81 | 24,48 | -0,49% | - |
| 04.05.2026 | 23,87 | 24,75 | 23,72 | 24,60 | -0,65% | - |
| 30.04.2026 | 23,90 | 24,76 | 23,87 | 24,76 | 3,43% | - |
| 29.04.2026 | 24,61 | 24,91 | 23,93 | 23,94 | -3,43% | - |
| 28.04.2026 | 24,95 | 25,46 | 24,74 | 24,79 | -1,04% | - |
| 27.04.2026 | 25,89 | 26,50 | 25,05 | 25,05 | -3,95% | - |
| 24.04.2026 | 25,99 | 26,21 | 25,61 | 26,08 | 0,00% | - |
| 23.04.2026 | 26,87 | 27,01 | 25,79 | 26,08 | -3,05% | - |
| 22.04.2026 | 26,95 | 27,20 | 26,61 | 26,90 | -1,10% | - |
| 21.04.2026 | 28,30 | 28,47 | 26,80 | 27,20 | -4,33% | - |
| 20.04.2026 | 28,37 | 28,80 | 28,20 | 28,43 | -0,59% | - |
| 17.04.2026 | 27,37 | 29,20 | 27,23 | 28,60 | 4,38% | - |
| 16.04.2026 | 27,01 | 27,60 | 27,01 | 27,40 | 1,37% | - |
| 15.04.2026 | 26,89 | 27,44 | 26,40 | 27,03 | -0,62% | 370,00 |
| 14.04.2026 | 27,39 | 28,20 | 27,20 | 27,20 | -2,86% | - |
| 13.04.2026 | 31,46 | 31,46 | 26,94 | 28,00 | 8,07% | 796,00 |
| 10.04.2026 | 26,25 | 26,46 | 25,67 | 25,91 | -2,59% | - |
| 09.04.2026 | 26,21 | 27,02 | 26,00 | 26,60 | 0,76% | 100,00 |
| 08.04.2026 | 27,20 | 27,60 | 26,01 | 26,40 | -0,15% | - |
| 07.04.2026 | 27,80 | 27,99 | 26,20 | 26,44 | -6,24% | - |
| 02.04.2026 | 27,60 | 28,60 | 27,60 | 28,20 | 0,71% | - |
| 01.04.2026 | 28,60 | 29,00 | 28,00 | 28,00 | -2,78% | - |
| 31.03.2026 | 27,40 | 29,00 | 27,40 | 28,80 | 5,88% | - |
| 30.03.2026 | 26,40 | 27,40 | 26,20 | 27,20 | 3,03% | 450,00 |
| 27.03.2026 | 27,80 | 27,80 | 26,40 | 26,40 | -5,04% | - |
| 26.03.2026 | 27,20 | 27,80 | 26,60 | 27,80 | 2,96% | 350,00 |
| 25.03.2026 | 26,20 | 27,20 | 26,20 | 27,00 | 3,05% | - |
| 24.03.2026 | 27,20 | 27,40 | 25,60 | 26,20 | -3,68% | 140,00 |
| 23.03.2026 | 27,80 | 28,60 | 27,20 | 27,20 | -3,55% | 140,00 |
| 20.03.2026 | 28,00 | 28,80 | 27,80 | 28,20 | 0,71% | - |
| 19.03.2026 | 29,00 | 29,00 | 28,00 | 28,00 | -3,45% | - |
| 18.03.2026 | 29,80 | 30,00 | 28,80 | 29,00 | -2,03% | 250,00 |
| 17.03.2026 | 30,20 | 30,40 | 29,60 | 29,60 | -1,99% | - |
| 16.03.2026 | 29,00 | 30,40 | 28,80 | 30,20 | 4,86% | - |
| 13.03.2026 | 28,60 | 28,80 | 28,00 | 28,80 | 1,41% | - |
| 12.03.2026 | 29,40 | 29,40 | 28,20 | 28,40 | -3,40% | - |
| 11.03.2026 | 29,40 | 29,60 | 29,00 | 29,40 | -1,34% | - |
| 10.03.2026 | 30,20 | 30,60 | 29,60 | 29,80 | -1,32% | 788,00 |
| 09.03.2026 | 28,00 | 30,20 | 28,00 | 30,20 | 6,34% | - |
| 06.03.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -4,05% | - |
| 05.03.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 04.03.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 2,82% | - |
| 03.03.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 5,19% | - |
| 02.03.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 27.02.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 26.02.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 25.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 24.02.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 23.02.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -4,29% | - |
| 20.02.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 7,69% | - |
| 19.02.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 1,00 |
| 18.02.2026 | 25,80 | 26,20 | 25,80 | 26,20 | 2,34% | 1,00 |
| 17.02.2026 | 25,40 | 25,60 | 25,40 | 25,60 | 0,79% | 100,00 |