31,000€
1,31%
Echtzeit-Aktienkurs Ideaya Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Ideaya Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | - |
| 25.11.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 24.11.2025 | 29,20 | 30,40 | 29,20 | 30,40 | 6,29% | 100,00 |
| 21.11.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 20.11.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 19.11.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | - |
| 18.11.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 17.11.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 5,26% | 40,00 |
| 14.11.2025 | 27,20 | 27,20 | 26,60 | 26,60 | -2,21% | 500,00 |
| 13.11.2025 | 27,40 | 27,40 | 27,20 | 27,20 | -1,45% | 1.000,00 |
| 12.11.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 3,76% | - |
| 11.11.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
| 10.11.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | - |
| 07.11.2025 | 25,80 | 25,80 | 25,20 | 25,20 | -2,33% | 100,00 |
| 06.11.2025 | 25,60 | 25,80 | 25,60 | 25,80 | -2,27% | 80,00 |
| 05.11.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 04.11.2025 | 26,80 | 26,80 | 26,40 | 26,40 | -3,65% | 135,00 |
| 03.11.2025 | 27,60 | 27,60 | 27,40 | 27,40 | 1,48% | 100,00 |
| 31.10.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 30.10.2025 | 27,40 | 27,40 | 27,00 | 27,00 | -4,93% | 110,00 |
| 29.10.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 28.10.2025 | 28,40 | 28,40 | 28,00 | 28,00 | 2,19% | 420,00 |
| 27.10.2025 | 25,20 | 27,40 | 25,20 | 27,40 | 12,30% | 600,00 |
| 24.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 23.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 22.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -4,58% | - |
| 21.10.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 20.10.2025 | 25,80 | 26,40 | 25,40 | 26,40 | 10,92% | 1.654,00 |
| 17.10.2025 | 23,40 | 23,80 | 23,40 | 23,80 | -2,46% | 75,00 |
| 16.10.2025 | 24,20 | 24,40 | 24,20 | 24,40 | -1,61% | 20,00 |
| 15.10.2025 | 23,20 | 24,80 | 23,20 | 24,80 | 8,77% | 330,00 |
| 14.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 13.10.2025 | 22,60 | 23,00 | 22,60 | 23,00 | 0,00% | 304,00 |
| 10.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 09.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 08.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 07.10.2025 | 23,40 | 23,40 | 23,00 | 23,00 | -4,17% | 521,00 |
| 06.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 3,45% | 1.042,00 |
| 03.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 02.10.2025 | 23,20 | 23,80 | 23,20 | 23,80 | 3,48% | 40,00 |
| 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% | - |