32,630€
-7,69%
Echtzeit-Aktienkurs IDEAYA Biosciences
Bid:
Ask:
Aktienkurse zur IDEAYA Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 32,98 | 32,98 | 32,98 | 32,98 | -6,70% | - |
| 08.07.2026 | 35,35 | 35,35 | 35,35 | 35,35 | 0,94% | - |
| 07.07.2026 | 34,10 | 35,02 | 34,10 | 35,02 | 7,32% | 275,00 |
| 06.07.2026 | 32,63 | 32,63 | 32,63 | 32,63 | 0,03% | - |
| 03.07.2026 | 32,62 | 32,62 | 32,62 | 32,62 | 3,72% | - |
| 02.07.2026 | 31,45 | 31,45 | 31,45 | 31,45 | -2,48% | - |
| 01.07.2026 | 32,25 | 32,25 | 32,25 | 32,25 | -1,59% | - |
| 30.06.2026 | 31,80 | 32,77 | 31,80 | 32,77 | 2,18% | 200,00 |
| 29.06.2026 | 32,07 | 32,07 | 32,07 | 32,07 | 2,82% | - |
| 26.06.2026 | 31,19 | 31,19 | 31,19 | 31,19 | -1,27% | - |
| 25.06.2026 | 31,59 | 31,59 | 31,59 | 31,59 | 3,95% | - |
| 24.06.2026 | 30,39 | 30,39 | 30,39 | 30,39 | -2,63% | - |
| 23.06.2026 | 29,57 | 31,21 | 29,57 | 31,21 | 15,81% | 132,00 |
| 22.06.2026 | 26,95 | 26,95 | 26,95 | 26,95 | -0,11% | - |
| 19.06.2026 | 26,98 | 26,98 | 26,98 | 26,98 | -0,07% | - |
| 18.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,04% | - |
| 17.06.2026 | 26,07 | 26,99 | 26,07 | 26,99 | 1,85% | 15,00 |
| 16.06.2026 | 25,85 | 26,50 | 25,85 | 26,50 | 4,25% | 115,00 |
| 15.06.2026 | 24,97 | 25,42 | 24,97 | 25,42 | 1,88% | 115,00 |
| 12.06.2026 | 24,71 | 24,95 | 24,71 | 24,95 | -0,83% | 115,00 |
| 11.06.2026 | 23,75 | 25,16 | 23,75 | 25,16 | 4,23% | 200,00 |
| 10.06.2026 | 24,14 | 24,14 | 24,14 | 24,14 | -1,83% | - |
| 09.06.2026 | 24,59 | 24,59 | 24,59 | 24,59 | 1,57% | - |
| 08.06.2026 | 24,21 | 24,21 | 24,21 | 24,21 | -2,77% | - |
| 05.06.2026 | 24,90 | 24,90 | 24,90 | 24,90 | 2,81% | - |
| 04.06.2026 | 24,22 | 24,22 | 24,22 | 24,22 | 2,02% | - |
| 03.06.2026 | 23,74 | 23,74 | 23,74 | 23,74 | -3,22% | - |
| 02.06.2026 | 24,53 | 24,53 | 24,53 | 24,53 | -2,74% | - |
| 01.06.2026 | 25,22 | 25,22 | 25,22 | 25,22 | 0,72% | - |
| 29.05.2026 | 24,98 | 25,04 | 24,98 | 25,04 | 0,20% | 300,00 |
| 28.05.2026 | 24,99 | 24,99 | 24,99 | 24,99 | -2,00% | - |
| 27.05.2026 | 25,00 | 25,50 | 25,00 | 25,50 | 2,29% | 300,00 |
| 26.05.2026 | 24,93 | 24,93 | 24,93 | 24,93 | -0,08% | - |
| 25.05.2026 | 24,95 | 24,95 | 24,95 | 24,95 | -1,15% | - |
| 22.05.2026 | 25,24 | 25,24 | 25,24 | 25,24 | 0,04% | - |
| 21.05.2026 | 25,23 | 25,23 | 25,23 | 25,23 | 4,43% | - |
| 20.05.2026 | 24,16 | 24,16 | 24,16 | 24,16 | -0,17% | - |
| 19.05.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,67% | - |
| 18.05.2026 | 24,04 | 24,04 | 24,04 | 24,04 | -1,19% | - |
| 15.05.2026 | 24,47 | 24,47 | 24,33 | 24,33 | -0,69% | 250,00 |
| 14.05.2026 | 24,50 | 24,50 | 24,50 | 24,50 | 3,29% | - |
| 13.05.2026 | 23,72 | 23,72 | 23,72 | 23,72 | 0,21% | - |
| 12.05.2026 | 23,67 | 23,67 | 23,67 | 23,67 | -0,59% | - |
| 11.05.2026 | 23,81 | 23,81 | 23,81 | 23,81 | -0,13% | - |
| 08.05.2026 | 23,84 | 23,84 | 23,84 | 23,84 | -1,77% | - |
| 07.05.2026 | 24,27 | 24,27 | 24,27 | 24,27 | -0,37% | - |
| 06.05.2026 | 24,36 | 24,36 | 24,36 | 24,36 | 0,91% | - |
| 05.05.2026 | 24,54 | 24,54 | 24,14 | 24,14 | 1,17% | 250,00 |
| 04.05.2026 | 23,86 | 23,86 | 23,86 | 23,86 | 0,85% | - |
| 30.04.2026 | 23,66 | 23,66 | 23,66 | 23,66 | -3,94% | - |
| 29.04.2026 | 24,63 | 24,63 | 24,63 | 24,63 | -1,20% | - |
| 28.04.2026 | 24,93 | 24,93 | 24,93 | 24,93 | -3,75% | - |
| 27.04.2026 | 25,90 | 25,90 | 25,90 | 25,90 | -0,38% | - |
| 24.04.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -3,31% | - |
| 23.04.2026 | 26,89 | 26,89 | 26,89 | 26,89 | -0,26% | - |
| 22.04.2026 | 26,96 | 26,96 | 26,96 | 26,96 | -0,59% | - |
| 21.04.2026 | 28,29 | 28,29 | 27,12 | 27,12 | -3,93% | 200,00 |
| 20.04.2026 | 28,23 | 28,23 | 28,23 | 28,23 | 3,10% | - |
| 17.04.2026 | 27,38 | 27,38 | 27,38 | 27,38 | 1,37% | - |
| 16.04.2026 | 27,01 | 27,01 | 27,01 | 27,01 | 0,37% | - |
| 15.04.2026 | 26,91 | 26,91 | 26,91 | 26,91 | -2,04% | - |
| 14.04.2026 | 27,39 | 27,87 | 27,39 | 27,47 | -10,84% | 238,00 |
| 13.04.2026 | 30,81 | 30,81 | 30,81 | 30,81 | 17,46% | - |
| 10.04.2026 | 26,23 | 26,23 | 26,23 | 26,23 | -2,56% | - |
| 09.04.2026 | 26,29 | 26,92 | 26,29 | 26,92 | -1,14% | 110,00 |
| 08.04.2026 | 27,23 | 27,23 | 27,23 | 27,23 | -1,94% | - |
| 07.04.2026 | 27,77 | 27,77 | 27,77 | 27,77 | 0,62% | - |
| 02.04.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -4,17% | - |
| 01.04.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 5,11% | - |
| 31.03.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 3,79% | - |
| 30.03.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -5,04% | - |
| 27.03.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 4,51% | - |
| 26.03.2026 | 27,20 | 27,20 | 26,60 | 26,60 | 0,76% | 400,00 |
| 25.03.2026 | 26,20 | 26,40 | 26,20 | 26,40 | -2,94% | 105,00 |
| 24.03.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | - |
| 23.03.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 555,00 |
| 20.03.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -3,45% | - |
| 19.03.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | - |
| 18.03.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 17.03.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 4,14% | - |
| 16.03.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 13.03.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 12.03.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 11.03.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -3,27% | - |
| 10.03.2026 | 30,20 | 30,60 | 30,20 | 30,60 | 8,51% | 400,00 |
| 09.03.2026 | 28,00 | 28,20 | 28,00 | 28,20 | -0,70% | 180,00 |
| 06.03.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -4,05% | - |
| 05.03.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 04.03.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 2,82% | - |
| 03.03.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 5,19% | - |
| 02.03.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 27.02.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 26.02.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 25.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 24.02.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 23.02.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -4,29% | - |
| 20.02.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 7,69% | - |
| 19.02.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 1,00 |
| 18.02.2026 | 25,80 | 26,20 | 25,80 | 26,20 | 2,34% | 1,00 |
| 17.02.2026 | 25,40 | 25,60 | 25,40 | 25,60 | 0,79% | 100,00 |