29,250$
-3,15%
Echtzeit-Aktienkurs Structure Therapeutics
Bid:
Ask:
Aktienkurse zur Structure Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 30,95 | 30,99 | 29,23 | 29,24 | -2,95% | 145.376,00 |
| 14.10.2025 | 29,98 | 30,97 | 29,49 | 30,13 | -0,20% | 1.331.017,00 |
| 13.10.2025 | 30,15 | 30,66 | 29,46 | 30,19 | 0,40% | 716.822,00 |
| 10.10.2025 | 30,77 | 30,93 | 29,38 | 30,07 | -1,57% | 798.871,00 |
| 09.10.2025 | 28,54 | 30,90 | 28,33 | 30,55 | 7,38% | 1.210.819,00 |
| 08.10.2025 | 28,42 | 30,34 | 28,13 | 28,45 | 0,11% | 1.073.417,00 |
| 07.10.2025 | 29,05 | 29,48 | 27,94 | 28,42 | -0,91% | 743.558,00 |
| 06.10.2025 | 27,45 | 29,84 | 27,45 | 28,68 | 5,21% | 1.582.170,00 |
| 03.10.2025 | 26,74 | 27,48 | 26,36 | 27,26 | 2,40% | 102.439,00 |
| 02.10.2025 | 26,05 | 26,76 | 25,65 | 26,62 | 2,23% | 1.376.322,00 |
| 01.10.2025 | 27,98 | 28,12 | 25,83 | 26,04 | -7,00% | 843.126,00 |
| 30.09.2025 | 25,33 | 28,07 | 24,99 | 28,00 | 10,67% | 1.347.995,00 |
| 29.09.2025 | 25,04 | 25,76 | 24,63 | 25,30 | 1,20% | 1.058.308,00 |
| 26.09.2025 | 24,85 | 26,15 | 24,56 | 25,00 | 0,04% | 878.281,00 |
| 25.09.2025 | 25,24 | 25,76 | 24,54 | 24,99 | -2,50% | 1.324.787,00 |
| 24.09.2025 | 24,00 | 25,98 | 23,61 | 25,63 | 6,75% | 1.029.837,00 |
| 23.09.2025 | 24,50 | 25,06 | 24,01 | 24,01 | -1,80% | 862.171,00 |
| 22.09.2025 | 24,86 | 24,95 | 23,59 | 24,45 | 3,69% | 1.258.180,00 |
| 19.09.2025 | 23,22 | 23,75 | 22,70 | 23,58 | 1,51% | 1.011.400,00 |
| 18.09.2025 | 22,09 | 23,47 | 21,83 | 23,23 | 7,30% | 788.431,00 |
| 17.09.2025 | 21,79 | 22,52 | 20,92 | 21,65 | -0,64% | 1.383.144,00 |
| 16.09.2025 | 20,04 | 21,80 | 20,04 | 21,79 | 7,87% | 814.608,00 |
| 15.09.2025 | 20,91 | 21,26 | 20,14 | 20,20 | -3,40% | 893.621,00 |
| 12.09.2025 | 20,76 | 21,49 | 20,29 | 20,91 | 0,14% | 1.466.169,00 |
| 11.09.2025 | 20,80 | 21,06 | 20,50 | 20,88 | -0,05% | 429.720,00 |
| 10.09.2025 | 21,21 | 21,42 | 20,56 | 20,89 | -1,69% | 563.280,00 |
| 09.09.2025 | 20,68 | 21,42 | 20,62 | 21,25 | 1,87% | 950.756,00 |
| 08.09.2025 | 22,03 | 22,08 | 20,76 | 20,86 | -5,53% | 783.676,00 |
| 05.09.2025 | 19,80 | 22,25 | 19,50 | 22,08 | 11,74% | 2.089.278,00 |
| 04.09.2025 | 20,00 | 20,00 | 18,49 | 19,76 | 0,25% | 1.177.134,00 |
| 03.09.2025 | 20,05 | 21,23 | 19,17 | 19,71 | -1,84% | 6.056.665,00 |
| 02.09.2025 | 19,20 | 20,21 | 19,20 | 20,08 | 4,04% | 808.240,00 |
| 29.08.2025 | 19,13 | 19,41 | 18,26 | 19,30 | 0,84% | 514.636,00 |
| 28.08.2025 | 19,11 | 19,49 | 18,91 | 19,14 | 0,74% | 430.009,00 |
| 27.08.2025 | 18,75 | 19,28 | 18,75 | 19,00 | 0,96% | 558.950,00 |
| 26.08.2025 | 18,66 | 19,00 | 18,35 | 18,82 | 1,35% | 424.032,00 |
| 25.08.2025 | 19,72 | 19,73 | 18,52 | 18,57 | -5,30% | 271.945,00 |
| 22.08.2025 | 19,39 | 19,88 | 19,19 | 19,61 | 1,24% | 544.304,00 |
| 21.08.2025 | 18,51 | 19,39 | 18,39 | 19,37 | 4,34% | 759.560,00 |
| 20.08.2025 | 18,76 | 19,31 | 18,40 | 18,57 | -1,25% | 577.888,00 |
| 19.08.2025 | 21,29 | 21,44 | 18,74 | 18,80 | -5,81% | 1.026.761,00 |
| 18.08.2025 | 20,21 | 20,48 | 19,75 | 19,96 | -0,80% | 794.534,00 |
| 15.08.2025 | 19,00 | 20,36 | 18,56 | 20,12 | 8,58% | 775.517,00 |
| 14.08.2025 | 19,00 | 19,35 | 18,46 | 18,53 | -3,29% | 402.722,00 |
| 13.08.2025 | 18,89 | 19,46 | 18,65 | 19,16 | 2,24% | 1.188.795,00 |
| 12.08.2025 | 17,64 | 18,97 | 17,52 | 18,74 | 7,02% | 1.431.831,00 |
| 11.08.2025 | 16,37 | 17,55 | 16,00 | 17,51 | 7,36% | 936.607,00 |
| 08.08.2025 | 16,49 | 16,49 | 15,86 | 16,31 | 0,68% | 1.139.267,00 |
| 07.08.2025 | 17,69 | 17,81 | 15,85 | 16,20 | -0,67% | 2.693.367,00 |
| 06.08.2025 | 16,57 | 16,69 | 15,80 | 16,31 | -2,22% | 1.200.779,00 |
| 05.08.2025 | 16,76 | 16,95 | 16,39 | 16,68 | -0,60% | 948.885,00 |
| 04.08.2025 | 17,50 | 17,66 | 16,76 | 16,78 | -4,60% | 558.837,00 |
| 01.08.2025 | 17,50 | 18,16 | 17,50 | 17,59 | -1,18% | 571.199,00 |
| 31.07.2025 | 18,19 | 18,32 | 17,55 | 17,80 | -0,17% | 937.658,00 |
| 30.07.2025 | 17,81 | 18,44 | 17,62 | 17,83 | 0,17% | 438.545,00 |
| 29.07.2025 | 18,08 | 18,52 | 17,70 | 17,80 | -2,57% | 750.701,00 |
| 28.07.2025 | 18,13 | 18,78 | 17,87 | 18,27 | 1,84% | 713.275,00 |
| 25.07.2025 | 18,19 | 18,21 | 17,45 | 17,94 | -1,81% | 558.723,00 |
| 24.07.2025 | 18,10 | 18,51 | 17,91 | 18,27 | 0,61% | 459.990,00 |
| 23.07.2025 | 18,35 | 18,51 | 18,01 | 18,16 | -0,16% | 413.777,00 |
| 22.07.2025 | 18,15 | 18,50 | 17,76 | 18,19 | 0,33% | 826.189,00 |
| 21.07.2025 | 19,20 | 19,59 | 18,05 | 18,13 | -5,82% | 1.000.133,00 |
| 18.07.2025 | 19,65 | 19,80 | 19,03 | 19,25 | -1,43% | 1.643.509,00 |
| 17.07.2025 | 19,58 | 20,25 | 19,48 | 19,53 | -0,36% | 527.986,00 |
| 16.07.2025 | 19,48 | 19,74 | 18,94 | 19,60 | 1,92% | 540.575,00 |
| 15.07.2025 | 19,74 | 20,21 | 19,23 | 19,23 | -1,74% | 1.095.545,00 |
| 14.07.2025 | 18,88 | 19,84 | 18,75 | 19,57 | 2,95% | 956.816,00 |
| 11.07.2025 | 18,94 | 19,89 | 18,52 | 19,01 | 0,58% | 685.899,00 |
| 10.07.2025 | 19,21 | 19,30 | 18,50 | 18,90 | -1,05% | 558.252,00 |
| 09.07.2025 | 18,88 | 19,40 | 18,74 | 19,10 | 1,95% | 1.009.874,00 |
| 08.07.2025 | 18,82 | 19,20 | 18,64 | 18,74 | 0,03% | 650.148,00 |
| 07.07.2025 | 20,40 | 20,61 | 18,72 | 18,73 | -8,03% | 725.804,00 |
| 03.07.2025 | 20,43 | 20,81 | 19,83 | 20,37 | -0,37% | 372.490,00 |
| 02.07.2025 | 20,60 | 21,40 | 20,35 | 20,44 | -0,34% | 487.273,00 |
| 01.07.2025 | 20,67 | 21,40 | 20,35 | 20,51 | -1,20% | 424.648,00 |
| 30.06.2025 | 21,14 | 21,25 | 20,65 | 20,76 | -1,52% | 357.670,00 |
| 27.06.2025 | 21,25 | 21,68 | 20,87 | 21,08 | 0,00% | 383.071,00 |
| 26.06.2025 | 21,73 | 22,11 | 20,70 | 21,08 | -3,26% | 550.992,00 |
| 25.06.2025 | 22,42 | 22,42 | 21,02 | 21,79 | -2,64% | 704.879,00 |
| 24.06.2025 | 22,16 | 23,67 | 21,64 | 22,38 | 1,27% | 1.059.867,00 |
| 23.06.2025 | 21,91 | 22,89 | 20,91 | 22,10 | 1,70% | 1.710.409,00 |
| 20.06.2025 | 22,00 | 22,33 | 21,04 | 21,73 | 0,51% | 750.028,00 |
| 18.06.2025 | 21,07 | 21,78 | 20,71 | 21,62 | 3,10% | 639.625,00 |
| 17.06.2025 | 20,50 | 21,48 | 20,42 | 20,97 | 1,94% | 630.070,00 |
| 16.06.2025 | 21,57 | 21,97 | 20,56 | 20,57 | -5,12% | 601.754,00 |
| 13.06.2025 | 21,60 | 22,45 | 21,26 | 21,68 | -2,43% | 669.777,00 |
| 12.06.2025 | 22,33 | 22,65 | 21,55 | 22,22 | -2,20% | 713.948,00 |
| 11.06.2025 | 21,99 | 24,05 | 21,67 | 22,72 | 4,08% | 1.392.580,00 |
| 10.06.2025 | 20,66 | 21,89 | 20,39 | 21,83 | 6,44% | 1.048.320,00 |
| 09.06.2025 | 21,56 | 21,69 | 20,27 | 20,51 | -2,93% | 982.068,00 |
| 06.06.2025 | 21,63 | 22,22 | 21,00 | 21,13 | -1,58% | 1.227.836,00 |
| 05.06.2025 | 22,00 | 22,29 | 21,38 | 21,47 | -2,41% | 528.305,00 |
| 04.06.2025 | 22,03 | 22,98 | 21,88 | 22,00 | 0,14% | 707.851,00 |
| 03.06.2025 | 21,95 | 22,54 | 21,49 | 21,97 | 0,83% | 805.280,00 |
| 02.06.2025 | 21,97 | 22,49 | 21,35 | 21,79 | 0,14% | 1.047.464,00 |
| 30.05.2025 | 22,44 | 22,59 | 21,51 | 21,76 | -2,94% | 731.250,00 |
| 29.05.2025 | 22,24 | 22,87 | 22,11 | 22,42 | 0,99% | 1.651.639,00 |
| 28.05.2025 | 23,89 | 23,89 | 22,09 | 22,20 | -6,96% | 820.646,00 |
| 27.05.2025 | 24,83 | 24,98 | 22,90 | 23,86 | -2,81% | 1.244.715,00 |
| 23.05.2025 | 24,50 | 24,71 | 24,11 | 24,55 | -0,41% | 267.827,00 |