IDEAYA Biosciences, Inc. IDYA
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$38,15-0,27 (-0,72 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $38,42 | +1,48 % | $38,11 | $39,39 | $37,76 | 1,02M |
| 2026-09-29 | $37,86 | -0,94 % | $38,14 | $38,42 | $37,20 | 815,40K |
| 2026-09-28 | $38,22 | +4,17 % | $36,26 | $38,73 | $36,10 | 1,05M |
| 2026-09-25 | $36,69 | -0,14 % | $36,74 | $36,99 | $36,16 | 487,30K |
| 2026-09-24 | $36,74 | -1,92 % | $37,46 | $37,78 | $35,59 | 1,27M |
| 2026-09-23 | $37,46 | -5,67 % | $39,74 | $39,88 | $37,00 | 2,24M |
| 2026-09-22 | $39,71 | +2,19 % | $39,11 | $40,00 | $38,93 | 745,80K |
| 2026-09-21 | $38,86 | +1,17 % | $38,71 | $39,00 | $37,99 | 571,10K |
| 2026-09-18 | $38,41 | -0,52 % | $38,88 | $39,24 | $38,15 | 2,49M |
| 2026-09-17 | $38,61 | +2,33 % | $38,61 | $39,47 | $38,53 | 757,80K |
| 2026-09-16 | $37,73 | +0,19 % | $37,71 | $38,46 | $37,24 | 639,80K |
| 2026-09-15 | $37,66 | -0,97 % | $37,88 | $38,24 | $37,13 | 654,20K |
| 2026-09-14 | $38,03 | +1,17 % | $38,50 | $39,33 | $37,74 | 524,70K |
| 2026-09-11 | $37,59 | +0,37 % | $37,74 | $38,27 | $37,24 | 429,20K |
| 2026-09-10 | $37,45 | -2,35 % | $37,85 | $38,40 | $37,37 | 547,70K |
| 2026-09-09 | $38,35 | -1,26 % | $39,19 | $39,19 | $38,21 | 488,50K |
| 2026-09-08 | $38,84 | -2,56 % | $38,90 | $39,47 | $38,59 | 805,90K |
| 2026-09-04 | $39,86 | -0,28 % | $39,55 | $40,07 | $39,42 | 447,70K |
| 2026-09-03 | $39,97 | -0,50 % | $40,41 | $40,67 | $39,56 | 567,90K |
| 2026-09-02 | $40,17 | +0,55 % | $40,20 | $41,48 | $39,58 | 765,30K |
| 2026-09-01 | $39,95 | -0,37 % | $39,85 | $40,20 | $38,90 | 587,80K |
| 2026-08-31 | $40,10 | -0,02 % | $39,74 | $40,32 | $39,43 | 977,80K |
| 2026-08-28 | $40,11 | -3,97 % | $41,14 | $41,63 | $40,04 | 714,10K |
| 2026-08-27 | $41,77 | +0,46 % | $41,63 | $42,10 | $40,97 | 534,40K |
| 2026-08-26 | $41,58 | -2,12 % | $42,26 | $42,33 | $41,09 | 724,90K |
| 2026-08-25 | $42,48 | +6,09 % | $40,88 | $42,68 | $40,06 | 1,02M |
| 2026-08-24 | $40,04 | +0,93 % | $39,73 | $40,46 | $39,12 | 786,60K |
| 2026-08-21 | $39,67 | +1,43 % | $39,34 | $40,56 | $39,31 | 860,60K |
| 2026-08-20 | $39,11 | +0,62 % | $38,24 | $39,28 | $37,89 | 1,63M |
| 2026-08-19 | $38,87 | +2,48 % | $39,01 | $39,30 | $37,84 | 931,90K |
| 2026-08-18 | $37,93 | +3,80 % | $36,41 | $37,97 | $36,39 | 629,50K |
| 2026-08-17 | $36,54 | +0,66 % | $36,04 | $36,82 | $35,80 | 427,80K |
| 2026-08-14 | $36,30 | -1,04 % | $36,68 | $36,68 | $35,66 | 435,20K |
| 2026-08-13 | $36,68 | -0,76 % | $36,92 | $37,63 | $36,62 | 466,20K |
| 2026-08-12 | $36,96 | +0,33 % | $36,75 | $37,20 | $36,46 | 508,80K |
| 2026-08-11 | $36,84 | +0,27 % | $36,48 | $37,35 | $36,03 | 488,60K |
| 2026-08-10 | $36,74 | -0,76 % | $36,98 | $37,48 | $36,17 | 717,20K |
| 2026-08-07 | $37,02 | +2,15 % | $36,50 | $37,03 | $36,27 | 602,30K |
| 2026-08-06 | $36,24 | +0,55 % | $36,07 | $36,92 | $36,00 | 497,60K |
| 2026-08-05 | $36,04 | -0,19 % | $36,27 | $36,97 | $35,78 | 1,00M |
| 2026-08-04 | $36,11 | +2,01 % | $36,29 | $36,72 | $35,21 | 1,25M |
| 2026-08-03 | $35,40 | -0,28 % | $35,13 | $35,99 | $34,56 | 395,80K |
| 2026-07-31 | $35,50 | -2,47 % | $36,37 | $36,63 | $35,29 | 482,00K |
| 2026-07-30 | $36,40 | +2,28 % | $35,50 | $36,48 | $35,20 | 740,70K |
| 2026-07-29 | $35,59 | -1,58 % | $36,11 | $36,50 | $35,42 | 992,80K |
| 2026-07-28 | $36,16 | -1,66 % | $36,77 | $36,98 | $35,55 | 655,30K |
| 2026-07-27 | $36,77 | +3,87 % | $36,36 | $37,06 | $35,17 | 1,17M |
| 2026-07-24 | $35,40 | -2,29 % | $36,90 | $37,90 | $35,27 | 901,70K |
| 2026-07-23 | $36,23 | +3,51 % | $34,70 | $36,39 | $34,01 | 847,70K |
| 2026-07-22 | $35,00 | -2,75 % | $35,68 | $35,83 | $34,92 | 564,20K |
| 2026-07-21 | $35,99 | +1,52 % | $35,47 | $36,17 | $35,47 | 602,00K |
| 2026-07-20 | $35,45 | -1,56 % | $36,16 | $36,55 | $35,42 | 645,10K |
| 2026-07-17 | $36,01 | +0,22 % | $35,19 | $36,73 | $35,11 | 938,90K |
| 2026-07-16 | $35,93 | -2,20 % | $36,56 | $36,85 | $35,40 | 822,90K |
| 2026-07-15 | $36,74 | +0,25 % | $36,53 | $37,01 | $36,19 | 580,40K |
| 2026-07-14 | $36,65 | +1,38 % | $36,83 | $36,83 | $36,09 | 1,21M |
| 2026-07-13 | $36,15 | -2,27 % | $36,43 | $36,48 | $35,44 | 653,40K |
| 2026-07-10 | $36,99 | -0,78 % | $37,01 | $37,42 | $35,92 | 677,50K |
| 2026-07-09 | $37,28 | -1,79 % | $37,72 | $38,46 | $37,24 | 983,80K |
| 2026-07-08 | $37,96 | -6,29 % | $39,88 | $40,10 | $37,65 | 1,44M |
| 2026-07-07 | $40,51 | +2,90 % | $39,23 | $40,58 | $38,63 | 1,51M |
| 2026-07-06 | $39,37 | +4,57 % | $37,86 | $39,51 | $37,76 | 1,79M |
| 2026-07-02 | $37,65 | +4,09 % | $36,43 | $37,74 | $36,04 | 1,26M |
| 2026-07-01 | $36,17 | -2,95 % | $37,57 | $37,63 | $35,78 | 1,31M |
| 2026-06-30 | $37,27 | +1,97 % | $36,43 | $37,44 | $34,84 | 1,59M |
| 2026-06-29 | $36,55 | -0,52 % | $36,48 | $37,14 | $35,96 | 1,04M |
| 2026-06-26 | $36,74 | +1,24 % | $36,60 | $37,02 | $36,02 | 3,68M |
| 2026-06-25 | $36,29 | +0,03 % | $36,06 | $38,21 | $36,00 | 1,21M |
| 2026-06-24 | $36,28 | +3,92 % | $35,47 | $37,18 | $35,11 | 2,26M |
| 2026-06-23 | $34,91 | +1,99 % | $34,00 | $35,62 | $33,81 | 1,74M |
| 2026-06-22 | $34,23 | +9,61 % | $31,84 | $34,48 | $31,81 | 1,67M |
| 2026-06-18 | $31,23 | -0,10 % | $31,84 | $32,34 | $30,65 | 2,02M |
| 2026-06-17 | $31,26 | +2,26 % | $30,78 | $31,70 | $30,45 | 937,80K |
| 2026-06-16 | $30,57 | +1,12 % | $30,24 | $30,85 | $29,68 | 1,17M |
| 2026-06-15 | $30,23 | +4,31 % | $29,44 | $30,78 | $29,35 | 1,25M |
| 2026-06-12 | $28,98 | +0,49 % | $29,01 | $29,75 | $28,90 | 617,10K |
| 2026-06-11 | $28,84 | +4,49 % | $27,78 | $29,54 | $27,36 | 1,36M |
| 2026-06-10 | $27,60 | -1,67 % | $27,68 | $28,49 | $26,81 | 1,56M |
| 2026-06-09 | $28,07 | -10,83 % | $30,34 | $31,95 | $27,86 | 4,24M |
| 2026-06-08 | $31,48 | +11,28 % | $28,84 | $31,67 | $28,41 | 2,58M |
| 2026-06-05 | $28,29 | -3,18 % | $29,22 | $29,59 | $28,19 | 710,90K |
| 2026-06-04 | $29,22 | +2,89 % | $28,83 | $29,59 | $28,83 | 687,70K |
| 2026-06-03 | $28,40 | +1,90 % | $27,78 | $28,64 | $27,66 | 1,07M |
| 2026-06-02 | $27,87 | -3,70 % | $28,58 | $28,84 | $27,78 | 948,10K |
| 2026-06-01 | $28,94 | -1,80 % | $29,38 | $29,78 | $28,39 | 873,00K |
| 2026-05-29 | $29,47 | +0,44 % | $29,34 | $29,83 | $29,14 | 1,10M |
| 2026-05-28 | $29,34 | +0,20 % | $29,34 | $29,43 | $28,75 | 584,50K |
| 2026-05-27 | $29,28 | -0,24 % | $29,44 | $29,97 | $29,25 | 577,20K |
| 2026-05-26 | $29,35 | +0,86 % | $29,15 | $29,50 | $28,58 | 590,70K |
| 2026-05-22 | $29,10 | -1,49 % | $29,34 | $29,90 | $29,06 | 450,50K |