30,145€
0,79%
Echtzeit-Aktienkurs IDEAYA Biosciences
Bid:
Ask:
Aktienkurse zur IDEAYA Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 29,12 | 29,12 | 29,12 | 29,12 | -2,64% | - |
| 16.10.2026 | 29,91 | 29,91 | 29,91 | 29,91 | 0,03% | - |
| 15.10.2026 | 29,90 | 29,90 | 29,90 | 29,90 | -5,32% | - |
| 14.10.2026 | 30,31 | 31,58 | 30,31 | 31,58 | -2,08% | 35,00 |
| 13.10.2026 | 32,25 | 32,25 | 32,25 | 32,25 | 0,84% | - |
| 12.10.2026 | 31,98 | 31,98 | 31,98 | 31,98 | 0,50% | - |
| 09.10.2026 | 31,82 | 31,82 | 31,82 | 31,82 | -0,50% | - |
| 08.10.2026 | 31,98 | 31,98 | 31,98 | 31,98 | -0,81% | - |
| 07.10.2026 | 32,24 | 32,24 | 32,24 | 32,24 | -4,16% | - |
| 06.10.2026 | 33,64 | 33,64 | 33,64 | 33,64 | 1,88% | - |
| 05.10.2026 | 33,02 | 33,02 | 33,02 | 33,02 | -1,32% | - |
| 02.10.2026 | 33,46 | 33,46 | 33,46 | 33,46 | -0,86% | - |
| 01.10.2026 | 33,75 | 33,75 | 33,75 | 33,75 | 1,75% | - |
| 30.09.2026 | 33,17 | 33,17 | 33,17 | 33,17 | -0,27% | - |
| 29.09.2026 | 33,26 | 33,26 | 33,26 | 33,26 | 4,59% | - |
| 28.09.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -0,69% | - |
| 25.09.2026 | 32,02 | 32,02 | 32,02 | 32,02 | -3,70% | - |
| 24.09.2026 | 32,51 | 33,25 | 32,51 | 33,25 | 0,76% | 60,00 |
| 23.09.2026 | 34,44 | 34,44 | 32,71 | 33,00 | -1,67% | 520,00 |
| 22.09.2026 | 33,56 | 33,56 | 33,56 | 33,56 | 0,87% | - |
| 21.09.2026 | 33,27 | 33,27 | 33,27 | 33,27 | -0,27% | - |
| 18.09.2026 | 33,36 | 33,36 | 33,36 | 33,36 | -0,83% | - |
| 17.09.2026 | 32,78 | 33,64 | 32,78 | 33,64 | 3,96% | 50,00 |
| 16.09.2026 | 32,36 | 32,36 | 32,36 | 32,36 | -0,55% | - |
| 15.09.2026 | 32,54 | 32,54 | 32,54 | 32,54 | 1,18% | - |
| 14.09.2026 | 32,16 | 32,16 | 32,16 | 32,16 | 0,28% | - |
| 11.09.2026 | 32,07 | 32,07 | 32,07 | 32,07 | -2,11% | - |
| 10.09.2026 | 32,76 | 32,76 | 32,76 | 32,76 | -0,97% | - |
| 09.09.2026 | 33,08 | 33,08 | 33,08 | 33,08 | -1,81% | - |
| 08.09.2026 | 33,69 | 33,69 | 33,69 | 33,69 | -0,44% | - |
| 07.09.2026 | 33,84 | 33,84 | 33,84 | 33,84 | -0,53% | - |
| 04.09.2026 | 34,02 | 34,02 | 34,02 | 34,02 | -0,99% | - |
| 03.09.2026 | 34,36 | 34,36 | 34,36 | 34,36 | 0,64% | - |
| 02.09.2026 | 34,14 | 34,14 | 34,14 | 34,14 | -0,35% | - |
| 01.09.2026 | 34,26 | 34,26 | 34,26 | 34,26 | 0,23% | - |
| 31.08.2026 | 34,18 | 34,18 | 34,18 | 34,18 | -3,77% | - |
| 28.08.2026 | 35,52 | 35,52 | 35,52 | 35,52 | 0,40% | - |
| 27.08.2026 | 35,38 | 35,38 | 35,38 | 35,38 | -1,50% | - |
| 26.08.2026 | 36,06 | 36,06 | 35,92 | 35,92 | 5,58% | 82,00 |
| 25.08.2026 | 34,02 | 34,02 | 34,02 | 34,02 | 1,22% | - |
| 24.08.2026 | 33,61 | 33,61 | 33,61 | 33,61 | 1,42% | - |
| 21.08.2026 | 33,14 | 33,14 | 33,14 | 33,14 | 0,06% | - |
| 20.08.2026 | 33,12 | 33,12 | 33,12 | 33,12 | 2,29% | - |
| 19.08.2026 | 32,38 | 32,38 | 32,38 | 32,38 | 3,75% | - |
| 18.08.2026 | 31,21 | 31,21 | 31,21 | 31,21 | 0,61% | - |
| 17.08.2026 | 31,02 | 31,02 | 31,02 | 31,02 | -2,39% | - |
| 14.08.2026 | 31,78 | 31,78 | 31,78 | 31,78 | 0,03% | 60,00 |
| 13.08.2026 | 31,77 | 31,77 | 31,77 | 31,77 | 0,47% | - |
| 12.08.2026 | 31,62 | 31,62 | 31,62 | 31,62 | 0,38% | - |
| 11.08.2026 | 31,50 | 31,50 | 31,50 | 31,50 | -0,72% | - |
| 10.08.2026 | 31,73 | 31,73 | 31,73 | 31,73 | 2,42% | - |
| 07.08.2026 | 31,09 | 31,16 | 30,95 | 30,98 | 0,00% | 610,00 |
| 06.08.2026 | 30,98 | 30,98 | 30,98 | 30,98 | -0,42% | - |
| 05.08.2026 | 31,11 | 31,11 | 31,11 | 31,11 | -2,14% | - |
| 04.08.2026 | 30,55 | 31,79 | 30,55 | 31,79 | 3,75% | 5,00 |
| 03.08.2026 | 30,64 | 30,64 | 30,64 | 30,64 | -2,70% | 361,00 |
| 31.07.2026 | 31,49 | 31,49 | 31,49 | 31,49 | 1,58% | - |
| 30.07.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -1,18% | - |
| 29.07.2026 | 31,37 | 31,37 | 31,37 | 31,37 | -2,03% | - |
| 28.07.2026 | 32,02 | 32,02 | 32,02 | 32,02 | 3,39% | - |
| 27.07.2026 | 30,97 | 30,97 | 30,97 | 30,97 | -3,52% | - |
| 24.07.2026 | 31,54 | 32,10 | 31,54 | 32,10 | 6,08% | 59,00 |
| 23.07.2026 | 30,26 | 30,26 | 30,26 | 30,26 | -3,07% | - |
| 22.07.2026 | 31,22 | 31,22 | 31,22 | 31,22 | 1,17% | - |
| 21.07.2026 | 30,86 | 30,86 | 30,86 | 30,86 | -0,84% | - |
| 20.07.2026 | 31,12 | 31,12 | 31,12 | 31,12 | 0,74% | - |
| 17.07.2026 | 30,89 | 30,89 | 30,89 | 30,89 | -2,65% | - |
| 16.07.2026 | 31,73 | 31,73 | 31,73 | 31,73 | -0,13% | - |
| 15.07.2026 | 31,77 | 31,77 | 31,77 | 31,77 | 1,21% | - |
| 14.07.2026 | 31,39 | 31,39 | 31,39 | 31,39 | -1,94% | - |
| 13.07.2026 | 32,01 | 32,01 | 32,01 | 32,01 | -0,77% | - |
| 10.07.2026 | 32,26 | 32,26 | 32,26 | 32,26 | -2,18% | - |
| 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% | - |