24,070€
-1,03%
Echtzeit-Aktienkurs IDEAYA Biosciences
Bid:
Ask:
Aktienkurse zur IDEAYA Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.02.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -3,79% | - |
| 13.02.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 12.02.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -3,60% | - |
| 11.02.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 10.02.2026 | 27,00 | 27,60 | 27,00 | 27,60 | 2,22% | 50,00 |
| 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% | - |