23,300€
1,30%
Echtzeit-Aktienkurs Ideaya Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Ideaya Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 12.09.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,47% | - |
| 11.09.2025 | 21,10 | 21,40 | 20,90 | 21,10 | 0,48% | - |
| 10.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 09.09.2025 | 20,40 | 20,80 | 20,20 | 20,80 | -2,80% | 115,00 |
| 08.09.2025 | 27,50 | 28,60 | 21,20 | 21,40 | -2,73% | 1.629,00 |
| 05.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 04.09.2025 | 22,00 | 22,80 | 22,00 | 22,40 | 1,82% | 790,00 |
| 03.09.2025 | 21,60 | 22,00 | 21,60 | 22,00 | -4,35% | 157,00 |
| 02.09.2025 | 21,00 | 23,00 | 21,00 | 23,00 | 10,58% | 70,00 |
| 01.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -3,70% | - |
| 29.08.2025 | 21,20 | 21,60 | 21,20 | 21,60 | 0,93% | 229,00 |
| 28.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 27.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | 140,00 |
| 26.08.2025 | 21,20 | 21,60 | 21,20 | 21,60 | 0,00% | 50,00 |
| 25.08.2025 | 21,60 | 21,80 | 21,60 | 21,60 | -1,82% | 315,00 |
| 22.08.2025 | 21,20 | 22,00 | 21,20 | 22,00 | 6,80% | 949,00 |
| 21.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 20.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 19.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 18.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 15.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 14.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 255,00 |
| 13.08.2025 | 20,00 | 20,80 | 20,00 | 20,80 | 6,67% | 40,00 |
| 12.08.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 11.08.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 3,14% | - |
| 08.08.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -5,45% | - |
| 07.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 06.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -3,70% | - |
| 05.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 04.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 01.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -4,50% | - |
| 31.07.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 3,74% | 70,00 |
| 30.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 29.07.2025 | 21,60 | 21,80 | 21,00 | 21,00 | 0,00% | 1.279,00 |
| 28.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 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% | - |