29,100€
3,19%
Echtzeit-Aktienkurs Ideaya Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Ideaya Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 27,80 | 29,10 | 27,50 | 29,10 | 3,19% | - |
| 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 | 1,44% | - |
| 15.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 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 | 1,49% | - |
| 04.10.2024 | 26,40 | 26,80 | 26,40 | 26,80 | -6,29% | 175,00 |
| 03.10.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 3,62% | - |
| 02.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 01.10.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | - |
| 30.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 27.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 26.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 25.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -7,95% | - |
| 24.09.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -3,21% | - |
| 23.09.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 20.09.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 19.09.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -2,50% | - |
| 18.09.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -2,44% | - |
| 17.09.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -2,38% | - |
| 16.09.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 3,70% | - |
| 13.09.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 12.09.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 11.09.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 10.09.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 09.09.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -2,40% | - |
| 06.09.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -2,91% | - |
| 05.09.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 04.09.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -3,95% | - |
| 03.09.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 02.09.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 30.08.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 29.08.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 28.08.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 27.08.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 26.08.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 2,34% | - |
| 23.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -3,39% | - |
| 22.08.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 21.08.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 20.08.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 2,94% | - |
| 19.08.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 16.08.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 4,22% | - |
| 15.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -4,05% | - |
| 14.08.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | - |
| 13.08.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 12.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 09.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 4,91% | - |
| 08.08.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 07.08.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -2,37% | - |
| 06.08.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -5,06% | - |
| 05.08.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -8,25% | - |
| 02.08.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -2,02% | - |
| 01.08.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 2,06% | - |
| 31.07.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 30.07.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 29.07.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 26.07.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 25.07.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -1,53% | - |
| 24.07.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | - |
| 23.07.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 4,84% | - |
| 22.07.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 19.07.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 1,62% | - |
| 18.07.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -4,64% | - |
| 17.07.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 2,65% | - |
| 16.07.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 3,28% | - |
| 15.07.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 12.07.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 5,85% | - |
| 11.07.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 10.07.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -5,52% | - |
| 09.07.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -2,16% | - |
| 08.07.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 20,13% | - |
| 05.07.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 04.07.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 03.07.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -6,02% | - |
| 02.07.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 2,47% | - |
| 01.07.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 28.06.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 27.06.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -3,57% | - |
| 26.06.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 25.06.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 24.06.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 2,38% | - |