37,000€
0,54%
Echtzeit-Aktienkurs Ideaya Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Ideaya Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 36,20 | 38,00 | 36,20 | 37,10 | -0,54% | - |
| 17.05.2024 | 38,30 | 39,20 | 36,90 | 37,30 | -2,61% | - |
| 16.05.2024 | 39,00 | 39,70 | 38,00 | 38,30 | -1,79% | - |
| 15.05.2024 | 38,70 | 40,90 | 38,50 | 39,00 | 0,78% | - |
| 14.05.2024 | 38,10 | 38,90 | 37,80 | 38,70 | 1,57% | - |
| 13.05.2024 | 38,20 | 38,60 | 37,90 | 38,10 | -0,26% | - |
| 10.05.2024 | 36,60 | 38,30 | 36,40 | 38,20 | 1,33% | - |
| 09.05.2024 | 37,40 | 38,60 | 36,50 | 37,70 | -2,08% | - |
| 08.05.2024 | 39,80 | 39,90 | 37,70 | 38,50 | -3,02% | - |
| 07.05.2024 | 39,00 | 40,80 | 38,80 | 39,70 | -1,00% | - |
| 06.05.2024 | 39,10 | 40,20 | 38,80 | 40,10 | 2,56% | - |
| 03.05.2024 | 37,40 | 39,90 | 36,90 | 39,10 | 1,03% | - |
| 02.05.2024 | 37,40 | 39,30 | 36,60 | 38,70 | 1,57% | - |
| 30.04.2024 | 38,10 | 38,80 | 37,40 | 38,10 | 0,53% | - |
| 29.04.2024 | 36,20 | 38,50 | 36,20 | 37,90 | 1,61% | - |
| 26.04.2024 | 35,00 | 37,70 | 35,00 | 37,30 | 3,90% | - |
| 25.04.2024 | 36,20 | 37,30 | 35,30 | 35,90 | -3,75% | - |
| 24.04.2024 | 35,40 | 37,70 | 35,40 | 37,30 | 2,19% | - |
| 23.04.2024 | 35,20 | 36,90 | 35,00 | 36,50 | 3,40% | - |
| 22.04.2024 | 34,00 | 36,10 | 34,00 | 35,30 | 1,15% | - |
| 19.04.2024 | 34,40 | 35,90 | 34,30 | 34,90 | -1,13% | - |
| 18.04.2024 | 36,60 | 37,80 | 35,30 | 35,30 | -6,37% | - |
| 17.04.2024 | 37,60 | 39,70 | 37,50 | 37,70 | -2,58% | - |
| 16.04.2024 | 39,10 | 40,00 | 38,60 | 38,70 | -1,02% | - |
| 15.04.2024 | 39,30 | 40,20 | 38,60 | 39,10 | -1,01% | - |
| 12.04.2024 | 39,40 | 41,20 | 38,80 | 39,50 | -0,75% | - |
| 11.04.2024 | 38,20 | 40,60 | 38,20 | 39,80 | 1,27% | - |
| 10.04.2024 | 38,20 | 39,50 | 38,20 | 39,30 | 0,00% | - |
| 09.04.2024 | 37,60 | 39,30 | 37,60 | 39,30 | 1,55% | - |
| 08.04.2024 | 39,30 | 39,50 | 38,20 | 38,70 | -1,28% | - |
| 05.04.2024 | 38,20 | 39,50 | 37,90 | 39,20 | 2,89% | - |
| 04.04.2024 | 38,90 | 39,40 | 38,00 | 38,10 | -2,06% | - |
| 03.04.2024 | 38,50 | 38,90 | 37,80 | 38,90 | 1,04% | - |
| 02.04.2024 | 39,60 | 40,00 | 38,50 | 38,50 | -5,41% | - |
| 28.03.2024 | 39,00 | 41,70 | 39,00 | 40,70 | -0,25% | - |
| 27.03.2024 | 38,20 | 41,90 | 38,20 | 40,80 | 2,00% | - |
| 26.03.2024 | 39,10 | 41,30 | 38,90 | 40,00 | -0,25% | - |
| 25.03.2024 | 38,60 | 42,90 | 38,60 | 40,10 | -1,47% | - |
| 22.03.2024 | 41,00 | 43,10 | 39,40 | 40,70 | -3,33% | - |
| 21.03.2024 | 39,80 | 42,60 | 39,80 | 42,10 | 2,43% | - |
| 20.03.2024 | 40,80 | 42,80 | 39,40 | 41,10 | 0,49% | - |
| 19.03.2024 | 38,80 | 42,70 | 38,80 | 40,90 | -1,45% | - |
| 18.03.2024 | 40,60 | 41,90 | 39,70 | 41,50 | 0,48% | - |
| 15.03.2024 | 40,00 | 41,70 | 40,00 | 41,30 | 2,99% | - |
| 14.03.2024 | 40,60 | 42,00 | 40,00 | 40,10 | -4,07% | - |
| 13.03.2024 | 39,80 | 41,80 | 39,80 | 41,80 | 0,97% | - |
| 12.03.2024 | 39,90 | 42,60 | 39,70 | 41,40 | 3,50% | - |
| 11.03.2024 | 40,40 | 42,70 | 39,70 | 40,00 | -4,08% | - |
| 08.03.2024 | 40,20 | 43,30 | 40,20 | 41,70 | 0,97% | - |
| 07.03.2024 | 42,50 | 43,20 | 41,30 | 41,30 | -2,82% | - |
| 06.03.2024 | 41,20 | 43,80 | 41,20 | 42,50 | 2,91% | - |
| 05.03.2024 | 43,20 | 43,20 | 41,10 | 41,30 | -4,18% | - |
| 04.03.2024 | 42,60 | 43,60 | 41,70 | 43,10 | 1,17% | - |
| 01.03.2024 | 41,30 | 43,30 | 40,70 | 42,60 | 3,15% | - |
| 29.02.2024 | 41,10 | 42,20 | 41,10 | 41,30 | 0,49% | - |
| 28.02.2024 | 42,00 | 42,00 | 40,90 | 41,10 | -1,91% | - |
| 27.02.2024 | 41,40 | 42,90 | 40,90 | 41,90 | -1,64% | - |
| 26.02.2024 | 41,20 | 43,20 | 41,20 | 42,60 | 0,47% | - |
| 23.02.2024 | 41,10 | 43,00 | 40,90 | 42,40 | 3,16% | - |
| 22.02.2024 | 41,10 | 42,10 | 40,80 | 41,10 | 0,24% | - |
| 21.02.2024 | 40,70 | 41,40 | 40,20 | 41,00 | 0,74% | - |
| 20.02.2024 | 42,20 | 45,00 | 39,60 | 40,70 | -9,76% | - |
| 19.02.2024 | 43,60 | 45,10 | 43,50 | 45,10 | 3,20% | - |
| 16.02.2024 | 43,00 | 44,00 | 42,60 | 43,70 | 1,39% | - |
| 15.02.2024 | 42,40 | 44,40 | 42,40 | 43,10 | -0,69% | - |
| 14.02.2024 | 40,60 | 43,50 | 40,60 | 43,40 | 3,83% | 96,00 |
| 13.02.2024 | 43,20 | 43,40 | 41,50 | 41,80 | -3,24% | - |
| 12.02.2024 | 42,50 | 43,50 | 42,20 | 43,20 | 1,65% | - |
| 09.02.2024 | 41,60 | 43,00 | 41,50 | 42,50 | 2,41% | - |
| 08.02.2024 | 39,20 | 42,00 | 39,20 | 41,50 | 2,98% | - |
| 07.02.2024 | 39,00 | 40,80 | 39,00 | 40,30 | 0,50% | - |
| 06.02.2024 | 40,50 | 41,20 | 39,70 | 40,10 | -0,99% | - |
| 05.02.2024 | 40,00 | 41,40 | 39,90 | 40,50 | -1,46% | - |
| 02.02.2024 | 39,80 | 41,60 | 39,80 | 41,10 | 0,49% | - |
| 01.02.2024 | 40,30 | 41,40 | 40,20 | 40,90 | 1,49% | - |
| 31.01.2024 | 39,90 | 40,80 | 39,60 | 40,30 | 1,00% | - |
| 30.01.2024 | 40,90 | 40,90 | 39,10 | 39,90 | -2,44% | - |
| 29.01.2024 | 38,90 | 40,90 | 38,90 | 40,90 | 5,14% | - |
| 26.01.2024 | 39,30 | 39,30 | 38,60 | 38,90 | -0,77% | - |
| 25.01.2024 | 38,10 | 39,80 | 38,10 | 39,20 | 2,89% | - |
| 24.01.2024 | 39,30 | 39,40 | 38,10 | 38,10 | -3,05% | - |
| 23.01.2024 | 37,80 | 39,50 | 37,80 | 39,30 | 0,51% | - |
| 22.01.2024 | 37,70 | 39,30 | 37,30 | 39,10 | 3,71% | - |
| 19.01.2024 | 38,10 | 38,20 | 36,90 | 37,70 | -1,31% | - |
| 18.01.2024 | 36,40 | 38,30 | 36,40 | 38,20 | 1,87% | - |
| 17.01.2024 | 36,20 | 38,00 | 36,20 | 37,50 | 0,54% | 810,00 |
| 16.01.2024 | 36,40 | 37,60 | 36,10 | 37,30 | 2,75% | - |
| 15.01.2024 | 35,20 | 36,40 | 35,20 | 36,30 | 0,00% | - |
| 12.01.2024 | 33,70 | 36,70 | 33,60 | 36,30 | 7,72% | - |
| 11.01.2024 | 32,60 | 34,00 | 32,60 | 33,70 | 0,00% | - |
| 10.01.2024 | 32,80 | 33,70 | 31,10 | 33,70 | 2,74% | - |
| 09.01.2024 | 33,40 | 33,50 | 32,40 | 32,80 | -1,80% | - |
| 08.01.2024 | 31,30 | 33,40 | 31,10 | 33,40 | 6,37% | - |
| 05.01.2024 | 30,80 | 32,00 | 29,30 | 31,40 | -0,63% | - |
| 04.01.2024 | 30,40 | 32,30 | 30,40 | 31,60 | 0,96% | - |
| 03.01.2024 | 32,10 | 32,60 | 31,20 | 31,30 | -2,80% | - |
| 02.01.2024 | 32,30 | 33,10 | 30,20 | 32,20 | -0,92% | - |
| 29.12.2023 | 32,40 | 32,50 | 32,30 | 32,50 | 0,31% | - |
| 28.12.2023 | 31,70 | 32,50 | 30,80 | 32,40 | 1,89% | - |
| 27.12.2023 | 32,10 | 32,20 | 31,20 | 31,80 | 0,95% | - |