13,650€
-4,55%
Echtzeit-Aktienkurs Ideaya Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Ideaya Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 14,10 | 14,20 | 13,70 | 13,85 | -3,15% | - |
| 10.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 11,72% | - |
| 09.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -7,91% | - |
| 08.04.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 2,96% | - |
| 07.04.2025 | 12,80 | 13,50 | 12,80 | 13,50 | -2,88% | 300,00 |
| 04.04.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 03.04.2025 | 14,50 | 14,50 | 13,90 | 13,90 | 2,21% | 400,00 |
| 02.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -9,33% | - |
| 01.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -3,85% | - |
| 31.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -3,11% | - |
| 28.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 27.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 26.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -3,49% | - |
| 25.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 24.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 21.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 20.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 19.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -4,00% | - |
| 18.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 17.03.2025 | 16,80 | 17,30 | 16,80 | 17,30 | -1,70% | 120,00 |
| 14.03.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 2,33% | - |
| 13.03.2025 | 17,00 | 17,20 | 17,00 | 17,20 | -1,15% | 30,00 |
| 12.03.2025 | 16,90 | 17,50 | 16,90 | 17,40 | 8,07% | 3.000,00 |
| 11.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -4,73% | - |
| 10.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -3,43% | - |
| 07.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 06.03.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 05.03.2025 | 17,70 | 17,90 | 17,70 | 17,90 | -1,10% | 80,00 |
| 04.03.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -9,05% | - |
| 03.03.2025 | 19,60 | 19,90 | 19,60 | 19,90 | 3,65% | 95,00 |
| 28.02.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,54% | - |
| 27.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 26.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -5,29% | - |
| 25.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 24.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 21.02.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 6,12% | 200,00 |
| 20.02.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 19.02.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -4,90% | - |
| 18.02.2025 | 20,00 | 20,40 | 20,00 | 20,40 | 2,51% | 51,00 |
| 17.02.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 14.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -3,81% | - |
| 13.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 12.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -4,63% | - |
| 11.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 10.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -3,48% | - |
| 07.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -4,17% | - |
| 06.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 4,35% | - |
| 05.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 04.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 03.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 31.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 30.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 29.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 28.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 27.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | 115,00 |
| 24.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | 85,00 |
| 23.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 22.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 4,72% | - |
| 21.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 20.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 17.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 16.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 15.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 14.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -4,27% | - |
| 13.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 10.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 09.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 08.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 07.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 06.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | - |
| 03.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 02.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 30.12.2024 | 24,00 | 24,60 | 24,00 | 24,60 | 0,00% | 130,00 |
| 27.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 23.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 20.12.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | - |
| 19.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 18.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 17.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | - |
| 16.12.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -4,03% | - |
| 13.12.2024 | 24,40 | 24,80 | 24,40 | 24,80 | -3,13% | 230,00 |
| 12.12.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 11.12.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 10.12.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 09.12.2024 | 26,20 | 26,40 | 26,20 | 26,40 | 6,45% | 25,00 |
| 06.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -7,46% | - |
| 05.12.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 6,35% | - |
| 04.12.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 03.12.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 02.12.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 29.11.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 28.11.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 27.11.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 26.11.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 25.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 22.11.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,40% | - |
| 21.11.2024 | 24,20 | 25,10 | 24,00 | 25,10 | 2,87% | - |
| 20.11.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 19.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 18.11.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -8,70% | - |