24,900€
-0,40%
Echtzeit-Aktienkurs Ideaya Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Ideaya Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 24,70 | 25,00 | 24,60 | 24,90 | -0,40% | - |
| 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% | - |
| 15.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -3,50% | - |
| 14.11.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 13.11.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | - |
| 12.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | - |
| 11.11.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 5,07% | - |
| 08.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 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% | - |