41,514$
-2,18%
Echtzeit-Aktienkurs Ideaya Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Ideaya Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 42,44 | 42,82 | 41,21 | 41,53 | -2,14% | 532.007,00 |
| 15.05.2024 | 42,48 | 44,15 | 42,08 | 42,44 | 1,53% | 762.107,00 |
| 14.05.2024 | 41,36 | 41,95 | 40,76 | 41,80 | 1,78% | 373.266,00 |
| 13.05.2024 | 41,45 | 41,61 | 40,89 | 41,07 | -0,24% | 452.226,00 |
| 10.05.2024 | 40,65 | 41,23 | 40,00 | 41,17 | 1,30% | 446.904,00 |
| 09.05.2024 | 41,41 | 41,52 | 40,47 | 40,64 | -1,86% | 406.392,00 |
| 08.05.2024 | 41,81 | 42,37 | 40,57 | 41,41 | -3,13% | 550.931,00 |
| 07.05.2024 | 42,45 | 43,81 | 41,70 | 42,75 | -0,79% | 933.334,00 |
| 06.05.2024 | 42,32 | 43,29 | 41,78 | 43,09 | 2,16% | 435.295,00 |
| 03.05.2024 | 42,27 | 43,00 | 42,00 | 42,18 | 1,66% | 356.005,00 |
| 02.05.2024 | 41,86 | 42,13 | 40,91 | 41,49 | 0,75% | 473.017,00 |
| 01.05.2024 | 40,81 | 42,45 | 40,46 | 41,18 | 1,30% | 1.134.493,00 |
| 30.04.2024 | 40,47 | 41,23 | 39,98 | 40,65 | 0,00% | 724.351,00 |
| 29.04.2024 | 39,98 | 41,38 | 39,98 | 40,65 | 1,78% | 636.155,00 |
| 26.04.2024 | 38,90 | 40,36 | 38,11 | 39,94 | 3,42% | 619.378,00 |
| 25.04.2024 | 39,06 | 39,93 | 37,81 | 38,62 | -3,09% | 734.655,00 |
| 24.04.2024 | 39,13 | 40,31 | 38,96 | 39,85 | 2,13% | 1.369.718,00 |
| 23.04.2024 | 38,00 | 39,53 | 38,00 | 39,02 | 3,80% | 486.221,00 |
| 22.04.2024 | 37,61 | 38,52 | 36,85 | 37,59 | 1,24% | 784.204,00 |
| 19.04.2024 | 37,38 | 38,30 | 36,58 | 37,13 | -1,26% | 726.233,00 |
| 18.04.2024 | 39,97 | 40,17 | 37,51 | 37,61 | -6,34% | 845.433,00 |
| 17.04.2024 | 41,40 | 41,45 | 39,81 | 40,15 | -2,36% | 496.442,00 |
| 16.04.2024 | 41,36 | 42,05 | 40,81 | 41,12 | -0,94% | 404.934,00 |
| 15.04.2024 | 41,92 | 42,68 | 40,97 | 41,51 | -1,10% | 339.863,00 |
| 12.04.2024 | 43,30 | 43,84 | 41,29 | 41,97 | -3,43% | 400.736,00 |
| 11.04.2024 | 42,67 | 43,60 | 42,20 | 43,46 | 2,79% | 533.839,00 |
| 10.04.2024 | 41,34 | 42,42 | 41,09 | 42,28 | -0,75% | 532.593,00 |
| 09.04.2024 | 42,11 | 42,71 | 41,70 | 42,60 | 1,48% | 579.379,00 |
| 08.04.2024 | 43,02 | 43,03 | 41,43 | 41,98 | -1,25% | 477.589,00 |
| 05.04.2024 | 41,37 | 42,65 | 40,70 | 42,51 | 2,71% | 386.430,00 |
| 04.04.2024 | 42,43 | 43,03 | 41,21 | 41,39 | -1,80% | 396.605,00 |
| 03.04.2024 | 40,97 | 42,16 | 40,77 | 42,15 | 1,66% | 482.759,00 |
| 02.04.2024 | 42,00 | 42,72 | 41,35 | 41,46 | -2,38% | 661.615,00 |
| 01.04.2024 | 43,84 | 44,25 | 42,37 | 42,47 | -3,21% | 636.456,00 |
| 28.03.2024 | 43,53 | 44,17 | 42,84 | 43,88 | 1,32% | 729.125,00 |
| 27.03.2024 | 42,90 | 43,55 | 42,54 | 43,31 | 1,88% | 634.562,00 |
| 26.03.2024 | 42,79 | 43,23 | 42,13 | 42,51 | 0,47% | 695.749,00 |
| 25.03.2024 | 42,78 | 43,69 | 42,22 | 42,31 | -1,67% | 670.365,00 |
| 22.03.2024 | 45,32 | 45,32 | 42,99 | 43,03 | -5,70% | 582.968,00 |
| 21.03.2024 | 45,84 | 46,40 | 45,23 | 45,63 | 1,83% | 967.356,00 |
| 20.03.2024 | 44,02 | 44,89 | 42,71 | 44,81 | 1,13% | 633.630,00 |
| 19.03.2024 | 43,35 | 45,30 | 42,83 | 44,31 | 1,96% | 704.688,00 |
| 18.03.2024 | 43,90 | 44,44 | 43,21 | 43,46 | -1,90% | 889.103,00 |
| 15.03.2024 | 44,49 | 45,41 | 43,84 | 44,30 | -1,12% | 2.110.469,00 |
| 14.03.2024 | 45,31 | 45,93 | 43,96 | 44,80 | -1,99% | 832.185,00 |
| 13.03.2024 | 44,78 | 45,77 | 44,38 | 45,71 | 2,12% | 535.234,00 |
| 12.03.2024 | 43,58 | 46,07 | 43,00 | 44,76 | 2,71% | 597.520,00 |
| 11.03.2024 | 45,49 | 45,66 | 43,44 | 43,58 | -4,35% | 677.259,00 |
| 08.03.2024 | 46,27 | 47,44 | 45,00 | 45,56 | 0,73% | 508.482,00 |
| 07.03.2024 | 46,59 | 46,99 | 45,18 | 45,23 | -2,44% | 814.133,00 |
| 06.03.2024 | 45,56 | 47,72 | 45,29 | 46,36 | 3,51% | 534.786,00 |
| 05.03.2024 | 46,47 | 46,94 | 44,66 | 44,79 | -4,29% | 516.736,00 |
| 04.03.2024 | 46,46 | 47,37 | 45,97 | 46,80 | 1,25% | 551.995,00 |
| 01.03.2024 | 44,75 | 46,97 | 44,75 | 46,22 | 3,40% | 742.456,00 |
| 29.02.2024 | 45,26 | 45,64 | 44,57 | 44,70 | 0,31% | 1.150.532,00 |
| 28.02.2024 | 44,81 | 45,38 | 44,27 | 44,56 | -1,85% | 787.803,00 |
| 27.02.2024 | 46,10 | 46,50 | 44,33 | 45,40 | -1,69% | 919.279,00 |
| 26.02.2024 | 45,77 | 46,95 | 45,52 | 46,18 | 0,65% | 654.190,00 |
| 23.02.2024 | 44,89 | 46,55 | 44,60 | 45,88 | 2,99% | 768.336,00 |
| 22.02.2024 | 44,59 | 45,68 | 44,13 | 44,55 | 0,59% | 852.697,00 |
| 21.02.2024 | 44,48 | 44,89 | 43,47 | 44,29 | 0,64% | 714.232,00 |
| 20.02.2024 | 46,62 | 47,20 | 42,82 | 44,01 | -6,62% | 674.468,00 |
| 16.02.2024 | 46,22 | 47,44 | 46,10 | 47,13 | 1,55% | 568.041,00 |
| 15.02.2024 | 46,86 | 47,74 | 46,38 | 46,41 | -0,39% | 801.303,00 |
| 14.02.2024 | 45,32 | 46,66 | 44,85 | 46,59 | 4,18% | 615.228,00 |
| 13.02.2024 | 45,04 | 45,97 | 44,44 | 44,72 | -3,83% | 829.824,00 |
| 12.02.2024 | 45,96 | 46,86 | 45,42 | 46,50 | 1,33% | 724.420,00 |
| 09.02.2024 | 45,60 | 46,41 | 44,63 | 45,89 | 2,43% | 757.781,00 |
| 08.02.2024 | 43,41 | 45,36 | 42,91 | 44,80 | 2,96% | 959.924,00 |
| 07.02.2024 | 43,20 | 43,94 | 42,39 | 43,51 | 0,76% | 734.507,00 |
| 06.02.2024 | 43,39 | 43,71 | 42,68 | 43,18 | -0,96% | 1.029.416,00 |
| 05.02.2024 | 43,90 | 44,13 | 42,83 | 43,60 | -1,65% | 956.719,00 |
| 02.02.2024 | 43,90 | 44,95 | 43,32 | 44,33 | -0,38% | 659.141,00 |
| 01.02.2024 | 43,66 | 45,00 | 43,49 | 44,50 | 2,23% | 906.399,00 |
| 31.01.2024 | 43,11 | 44,27 | 42,96 | 43,53 | 0,60% | 560.673,00 |
| 30.01.2024 | 44,18 | 44,18 | 42,30 | 43,27 | -2,19% | 569.492,00 |
| 29.01.2024 | 42,19 | 44,26 | 42,07 | 44,24 | 4,86% | 653.737,00 |
| 26.01.2024 | 42,71 | 42,72 | 41,86 | 42,19 | -0,73% | 601.350,00 |
| 25.01.2024 | 42,11 | 43,19 | 41,76 | 42,50 | 2,31% | 1.105.147,00 |
| 24.01.2024 | 42,97 | 42,97 | 41,50 | 41,54 | -2,63% | 751.774,00 |
| 23.01.2024 | 42,61 | 42,87 | 41,59 | 42,66 | 0,45% | 772.351,00 |
| 22.01.2024 | 41,03 | 42,80 | 40,53 | 42,47 | 3,51% | 3.830.776,00 |
| 19.01.2024 | 41,78 | 41,79 | 40,19 | 41,03 | -1,13% | 688.866,00 |
| 18.01.2024 | 40,91 | 41,63 | 40,21 | 41,50 | 1,54% | 747.955,00 |
| 17.01.2024 | 40,80 | 41,34 | 40,04 | 40,87 | 0,86% | 853.074,00 |
| 16.01.2024 | 39,60 | 40,88 | 39,30 | 40,52 | 1,96% | 1.301.215,00 |
| 12.01.2024 | 37,37 | 40,14 | 36,96 | 39,74 | 7,61% | 2.833.861,00 |
| 11.01.2024 | 36,75 | 37,25 | 35,66 | 36,93 | 0,05% | 4.714.619,00 |
| 10.01.2024 | 35,94 | 36,94 | 35,50 | 36,91 | 2,87% | 2.019.306,00 |
| 09.01.2024 | 36,17 | 36,67 | 35,35 | 35,88 | -1,91% | 948.790,00 |
| 08.01.2024 | 34,17 | 36,68 | 34,11 | 36,58 | 6,65% | 883.623,00 |
| 05.01.2024 | 34,17 | 34,42 | 33,46 | 34,30 | -0,90% | 381.776,00 |
| 04.01.2024 | 34,39 | 35,33 | 33,91 | 34,61 | 1,25% | 705.275,00 |
| 03.01.2024 | 35,28 | 35,28 | 34,01 | 34,18 | -2,94% | 667.359,00 |
| 02.01.2024 | 35,23 | 36,29 | 34,73 | 35,22 | -1,01% | 559.746,00 |
| 29.12.2023 | 35,88 | 36,51 | 35,54 | 35,58 | -0,70% | 759.107,00 |
| 28.12.2023 | 35,08 | 36,00 | 35,08 | 35,83 | 1,47% | 552.625,00 |
| 27.12.2023 | 35,25 | 35,91 | 34,90 | 35,31 | -0,39% | 714.780,00 |
| 26.12.2023 | 35,06 | 35,70 | 35,06 | 35,45 | 2,28% | 431.689,00 |
| 22.12.2023 | 33,79 | 34,98 | 33,79 | 34,66 | 2,21% | 686.607,00 |