16,250$
2,91%
Echtzeit-Aktienkurs Structure Therapeutics
Bid:
Ask:
Aktienkurse zur Structure Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 15,55 | 17,28 | 15,31 | 16,95 | 7,35% | 991.358,00 |
| 01.04.2025 | 17,01 | 17,28 | 15,72 | 15,79 | -8,78% | 2.057.936,00 |
| 31.03.2025 | 19,22 | 19,22 | 17,24 | 17,31 | -12,44% | 1.210.425,00 |
| 28.03.2025 | 19,75 | 19,85 | 18,87 | 19,77 | -0,85% | 448.382,00 |
| 27.03.2025 | 19,86 | 20,44 | 19,61 | 19,94 | -0,30% | 585.488,00 |
| 26.03.2025 | 20,15 | 20,43 | 19,60 | 20,00 | -1,67% | 996.047,00 |
| 25.03.2025 | 21,68 | 21,68 | 20,10 | 20,34 | -3,37% | 737.012,00 |
| 24.03.2025 | 21,10 | 21,71 | 20,48 | 21,05 | 0,38% | 1.120.714,00 |
| 21.03.2025 | 21,66 | 21,90 | 20,87 | 20,97 | -4,12% | 413.328,00 |
| 20.03.2025 | 22,41 | 22,91 | 21,15 | 21,87 | -3,10% | 385.633,00 |
| 19.03.2025 | 21,06 | 23,48 | 20,94 | 22,57 | 6,92% | 802.272,00 |
| 18.03.2025 | 21,48 | 21,87 | 20,88 | 21,11 | -3,12% | 280.288,00 |
| 17.03.2025 | 21,00 | 22,25 | 20,85 | 21,79 | 3,52% | 325.419,00 |
| 14.03.2025 | 20,58 | 21,49 | 20,27 | 21,05 | 3,19% | 801.495,00 |
| 13.03.2025 | 21,50 | 22,52 | 19,89 | 20,40 | -4,76% | 494.434,00 |
| 12.03.2025 | 22,26 | 23,00 | 21,10 | 21,42 | 4,34% | 1.707.971,00 |
| 11.03.2025 | 20,02 | 20,60 | 19,39 | 20,53 | 1,84% | 628.097,00 |
| 10.03.2025 | 22,11 | 22,38 | 19,96 | 20,16 | -10,88% | 859.505,00 |
| 07.03.2025 | 23,08 | 23,29 | 22,09 | 22,62 | -3,87% | 636.425,00 |
| 06.03.2025 | 22,00 | 23,57 | 21,85 | 23,53 | 4,25% | 591.233,00 |
| 05.03.2025 | 22,47 | 23,43 | 21,79 | 22,57 | 0,36% | 690.751,00 |
| 04.03.2025 | 22,06 | 22,80 | 20,45 | 22,49 | 0,67% | 977.699,00 |
| 03.03.2025 | 23,77 | 23,77 | 21,83 | 22,34 | -5,94% | 1.426.787,00 |
| 28.02.2025 | 23,20 | 24,13 | 21,55 | 23,75 | 4,08% | 1.597.506,00 |
| 27.02.2025 | 19,96 | 23,33 | 19,64 | 22,82 | 14,79% | 1.592.597,00 |
| 26.02.2025 | 21,23 | 21,48 | 19,61 | 19,88 | -5,74% | 757.677,00 |
| 25.02.2025 | 21,02 | 21,50 | 20,12 | 21,09 | 0,29% | 611.651,00 |
| 24.02.2025 | 23,51 | 23,79 | 20,98 | 21,03 | -11,51% | 640.845,00 |
| 21.02.2025 | 23,40 | 24,87 | 23,36 | 23,77 | 1,60% | 745.142,00 |
| 20.02.2025 | 23,88 | 24,12 | 23,04 | 23,39 | -1,93% | 519.659,00 |
| 19.02.2025 | 22,72 | 23,89 | 22,35 | 23,85 | 4,97% | 591.738,00 |
| 18.02.2025 | 23,99 | 24,56 | 22,33 | 22,72 | -6,85% | 862.116,00 |
| 14.02.2025 | 24,48 | 25,17 | 24,23 | 24,39 | 0,08% | 431.473,00 |
| 13.02.2025 | 24,18 | 24,59 | 23,66 | 24,37 | 0,16% | 354.904,00 |
| 12.02.2025 | 24,41 | 24,86 | 23,93 | 24,33 | -1,90% | 503.017,00 |
| 11.02.2025 | 23,89 | 25,48 | 23,65 | 24,80 | 2,10% | 1.021.686,00 |
| 10.02.2025 | 27,45 | 27,45 | 23,80 | 24,29 | -11,35% | 1.401.503,00 |
| 07.02.2025 | 30,31 | 30,59 | 27,28 | 27,40 | -8,73% | 1.215.188,00 |
| 06.02.2025 | 30,71 | 30,78 | 29,58 | 30,02 | -2,21% | 969.566,00 |
| 05.02.2025 | 30,35 | 31,33 | 30,15 | 30,70 | 2,50% | 435.270,00 |
| 04.02.2025 | 28,39 | 30,33 | 27,78 | 29,95 | 5,64% | 529.761,00 |
| 03.02.2025 | 28,82 | 29,64 | 28,28 | 28,35 | -5,41% | 531.657,00 |
| 31.01.2025 | 30,62 | 31,72 | 29,78 | 29,97 | -1,15% | 399.073,00 |
| 30.01.2025 | 30,94 | 31,47 | 30,04 | 30,32 | -1,40% | 778.854,00 |
| 29.01.2025 | 28,74 | 31,59 | 28,74 | 30,75 | 7,11% | 2.199.779,00 |
| 28.01.2025 | 28,64 | 29,55 | 28,34 | 28,71 | 1,09% | 510.967,00 |
| 27.01.2025 | 27,64 | 28,54 | 27,64 | 28,40 | 0,64% | 653.958,00 |
| 24.01.2025 | 28,00 | 28,70 | 27,90 | 28,22 | 0,93% | 389.760,00 |
| 23.01.2025 | 27,85 | 28,51 | 27,15 | 27,96 | 0,07% | 725.545,00 |
| 22.01.2025 | 28,31 | 29,00 | 27,58 | 27,94 | -1,41% | 943.609,00 |
| 21.01.2025 | 27,34 | 28,75 | 26,87 | 28,34 | 4,73% | 706.831,00 |
| 17.01.2025 | 27,15 | 27,45 | 26,50 | 27,06 | 0,30% | 846.852,00 |
| 16.01.2025 | 27,27 | 27,44 | 26,06 | 26,98 | 0,33% | 545.000,00 |
| 15.01.2025 | 26,59 | 27,68 | 25,63 | 26,89 | 5,95% | 1.337.896,00 |
| 14.01.2025 | 25,13 | 25,91 | 24,10 | 25,38 | 0,87% | 1.235.385,00 |
| 13.01.2025 | 25,16 | 26,45 | 23,50 | 25,16 | -0,40% | 1.241.255,00 |
| 10.01.2025 | 26,47 | 26,91 | 24,95 | 25,26 | -6,58% | 940.640,00 |
| 08.01.2025 | 27,94 | 27,94 | 26,30 | 27,04 | -0,52% | 1.070.787,00 |
| 07.01.2025 | 27,71 | 28,28 | 27,07 | 27,18 | -1,16% | 511.104,00 |
| 06.01.2025 | 28,00 | 28,39 | 27,05 | 27,50 | -0,94% | 588.604,00 |
| 03.01.2025 | 28,23 | 28,87 | 27,44 | 27,76 | -1,53% | 395.234,00 |
| 02.01.2025 | 27,22 | 28,40 | 26,91 | 28,19 | 3,95% | 560.260,00 |
| 31.12.2024 | 26,57 | 27,30 | 25,90 | 27,12 | 1,84% | 782.460,00 |
| 30.12.2024 | 28,59 | 28,84 | 26,03 | 26,63 | -8,30% | 791.529,00 |
| 27.12.2024 | 29,72 | 30,44 | 28,87 | 29,04 | -1,69% | 340.357,00 |
| 26.12.2024 | 28,53 | 30,43 | 28,05 | 29,54 | 4,57% | 1.118.960,00 |
| 24.12.2024 | 28,33 | 28,89 | 27,89 | 28,25 | -1,15% | 247.464,00 |
| 23.12.2024 | 28,53 | 29,08 | 27,78 | 28,58 | 2,44% | 697.109,00 |
| 20.12.2024 | 30,79 | 30,88 | 27,48 | 27,90 | -6,91% | 1.755.543,00 |
| 19.12.2024 | 27,42 | 30,84 | 27,42 | 29,97 | 7,42% | 1.744.498,00 |
| 18.12.2024 | 29,60 | 30,00 | 26,23 | 27,90 | -11,37% | 3.406.193,00 |
| 17.12.2024 | 30,80 | 31,68 | 29,99 | 31,48 | 1,55% | 481.922,00 |
| 16.12.2024 | 31,01 | 32,00 | 30,84 | 31,00 | -0,80% | 406.692,00 |
| 13.12.2024 | 32,00 | 32,82 | 30,81 | 31,25 | -1,45% | 499.739,00 |
| 12.12.2024 | 33,69 | 34,95 | 31,63 | 31,71 | -7,42% | 687.411,00 |
| 11.12.2024 | 34,70 | 35,69 | 33,50 | 34,25 | -1,28% | 1.017.973,00 |
| 10.12.2024 | 35,00 | 36,15 | 34,10 | 34,70 | -0,07% | 423.007,00 |
| 09.12.2024 | 35,50 | 36,42 | 34,70 | 34,72 | 4,11% | 1.735.038,00 |
| 06.12.2024 | 32,55 | 33,56 | 32,17 | 33,35 | 6,75% | 830.099,00 |
| 05.12.2024 | 33,64 | 33,99 | 30,45 | 31,24 | -6,89% | 1.067.875,00 |
| 04.12.2024 | 33,64 | 35,60 | 32,76 | 33,55 | 0,90% | 1.099.199,00 |
| 03.12.2024 | 33,89 | 34,19 | 32,97 | 33,25 | -2,03% | 844.678,00 |
| 02.12.2024 | 32,97 | 34,96 | 32,97 | 33,94 | 2,38% | 586.693,00 |
| 29.11.2024 | 33,78 | 34,65 | 32,83 | 33,15 | -1,78% | 240.485,00 |
| 27.11.2024 | 34,00 | 34,24 | 33,08 | 33,75 | 0,03% | 1.001.155,00 |
| 26.11.2024 | 34,37 | 35,31 | 33,66 | 33,74 | -0,79% | 591.597,00 |
| 25.11.2024 | 33,67 | 34,53 | 33,40 | 34,01 | 1,80% | 955.408,00 |
| 22.11.2024 | 30,00 | 34,00 | 29,60 | 33,41 | 11,37% | 1.205.301,00 |
| 21.11.2024 | 33,01 | 33,01 | 29,93 | 30,00 | -8,28% | 140.730,00 |
| 20.11.2024 | 32,78 | 33,18 | 32,04 | 32,71 | -0,21% | 783.240,00 |
| 19.11.2024 | 31,33 | 33,44 | 30,50 | 32,78 | 3,24% | 796.242,00 |
| 18.11.2024 | 33,91 | 33,92 | 29,48 | 31,75 | -7,08% | 2.086.752,00 |
| 15.11.2024 | 37,75 | 37,76 | 33,92 | 34,17 | -9,34% | 1.077.786,00 |
| 14.11.2024 | 36,00 | 38,48 | 33,85 | 37,69 | 3,63% | 1.160.389,00 |
| 13.11.2024 | 36,34 | 37,54 | 36,33 | 36,37 | -1,62% | 342.748,00 |
| 12.11.2024 | 38,65 | 38,67 | 35,90 | 36,97 | -4,47% | 734.459,00 |
| 11.11.2024 | 38,74 | 40,06 | 37,76 | 38,70 | 1,79% | 562.727,00 |
| 08.11.2024 | 38,54 | 38,58 | 37,41 | 38,02 | -0,86% | 412.567,00 |
| 07.11.2024 | 38,39 | 39,26 | 38,18 | 38,35 | 0,00% | 515.770,00 |
| 06.11.2024 | 40,34 | 42,20 | 38,04 | 38,35 | -2,42% | 1.014.326,00 |