71,790$
-11,65%
Echtzeit-Aktienkurs Structure Therapeutics
Bid:
Ask:
Aktienkurse zur Structure Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 79,39 | 79,39 | 72,10 | 73,21 | -9,91% | 2.149.772,00 |
| 04.02.2026 | 83,97 | 84,80 | 78,99 | 81,26 | -3,01% | 1.011.439,00 |
| 03.02.2026 | 88,97 | 89,94 | 82,27 | 83,78 | -6,75% | 1.440.628,00 |
| 02.02.2026 | 87,58 | 92,06 | 87,55 | 89,84 | 1,57% | 848.149,00 |
| 30.01.2026 | 87,15 | 90,24 | 86,67 | 88,45 | 1,49% | 789.915,00 |
| 29.01.2026 | 88,48 | 89,39 | 86,10 | 87,15 | -2,13% | 738.950,00 |
| 28.01.2026 | 89,01 | 90,00 | 87,35 | 89,05 | -0,51% | 554.298,00 |
| 27.01.2026 | 88,89 | 91,21 | 88,02 | 89,51 | -0,07% | 584.419,00 |
| 26.01.2026 | 89,60 | 91,21 | 87,00 | 89,57 | -0,89% | 479.372,00 |
| 23.01.2026 | 92,00 | 92,00 | 88,70 | 90,37 | -1,63% | 942.064,00 |
| 22.01.2026 | 93,79 | 94,32 | 90,24 | 91,87 | -2,05% | 1.215.657,00 |
| 21.01.2026 | 93,28 | 94,42 | 90,22 | 93,79 | 3,04% | 2.041.767,00 |
| 20.01.2026 | 88,36 | 94,77 | 86,75 | 91,02 | 2,69% | 1.871.975,00 |
| 16.01.2026 | 89,83 | 92,85 | 84,71 | 88,64 | 4,26% | 1.623.455,00 |
| 15.01.2026 | 83,66 | 85,39 | 80,85 | 85,02 | 0,82% | 1.024.059,00 |
| 14.01.2026 | 78,12 | 85,20 | 77,69 | 84,33 | 8,23% | 1.789.591,00 |
| 13.01.2026 | 69,00 | 83,22 | 69,00 | 77,92 | 12,34% | 3.422.358,00 |
| 12.01.2026 | 68,93 | 70,39 | 68,50 | 69,36 | 1,09% | 808.435,00 |
| 09.01.2026 | 66,64 | 69,78 | 66,59 | 68,61 | 2,43% | 1.120.207,00 |
| 08.01.2026 | 65,91 | 67,51 | 65,48 | 66,98 | 1,10% | 776.688,00 |
| 07.01.2026 | 63,67 | 67,55 | 63,45 | 66,25 | 4,76% | 953.626,00 |
| 06.01.2026 | 63,40 | 68,09 | 62,01 | 63,24 | 0,75% | 1.219.071,00 |
| 05.01.2026 | 68,15 | 68,25 | 61,99 | 62,77 | -7,85% | 1.275.035,00 |
| 02.01.2026 | 69,77 | 70,40 | 65,60 | 68,12 | -2,06% | 920.428,00 |
| 31.12.2025 | 67,70 | 69,63 | 67,34 | 69,55 | 2,61% | 1.015.437,00 |
| 30.12.2025 | 67,23 | 68,88 | 66,80 | 67,78 | 0,59% | 422.721,00 |
| 29.12.2025 | 68,00 | 68,92 | 66,58 | 67,38 | -1,40% | 384.403,00 |
| 26.12.2025 | 69,69 | 69,69 | 67,25 | 68,34 | -1,94% | 467.060,00 |
| 24.12.2025 | 71,00 | 72,00 | 68,66 | 69,69 | -2,24% | 745.372,00 |
| 23.12.2025 | 63,21 | 71,75 | 63,21 | 71,29 | 12,71% | 2.133.221,00 |
| 22.12.2025 | 64,91 | 65,77 | 61,87 | 63,25 | -2,60% | 1.367.388,00 |
| 19.12.2025 | 66,03 | 69,30 | 64,30 | 64,94 | 3,99% | 1.818.276,00 |
| 18.12.2025 | 60,25 | 62,95 | 59,58 | 62,45 | 4,14% | 911.856,00 |
| 17.12.2025 | 61,50 | 62,49 | 59,92 | 59,97 | -2,82% | 1.007.174,00 |
| 16.12.2025 | 63,32 | 64,03 | 58,84 | 61,71 | -4,77% | 2.091.110,00 |
| 15.12.2025 | 67,08 | 68,56 | 64,36 | 64,80 | -3,37% | 1.404.375,00 |
| 12.12.2025 | 68,61 | 68,91 | 65,81 | 67,06 | -0,56% | 1.503.913,00 |
| 11.12.2025 | 69,30 | 72,39 | 66,90 | 67,44 | -2,18% | 2.069.650,00 |
| 10.12.2025 | 67,04 | 71,50 | 65,02 | 68,94 | 3,30% | 4.468.982,00 |
| 09.12.2025 | 67,87 | 71,99 | 66,15 | 66,74 | -4,63% | 3.698.395,00 |
| 08.12.2025 | 45,33 | 94,90 | 44,74 | 69,98 | 102,49% | 19.519.994,00 |
| 05.12.2025 | 33,13 | 35,81 | 32,51 | 34,56 | 5,21% | 1.170.530,00 |
| 04.12.2025 | 31,61 | 33,55 | 30,94 | 32,85 | 3,89% | 1.099.727,00 |
| 03.12.2025 | 32,23 | 32,71 | 31,42 | 31,62 | -1,56% | 993.293,00 |
| 02.12.2025 | 34,10 | 35,15 | 31,98 | 32,12 | -7,09% | 972.026,00 |
| 01.12.2025 | 35,26 | 36,09 | 34,23 | 34,57 | -3,46% | 729.900,00 |
| 28.11.2025 | 34,50 | 35,86 | 34,15 | 35,81 | 4,65% | 648.987,00 |
| 26.11.2025 | 34,55 | 35,32 | 33,55 | 34,22 | 0,15% | 967.290,00 |
| 25.11.2025 | 35,41 | 35,41 | 33,95 | 34,17 | -3,20% | 1.768.243,00 |
| 24.11.2025 | 34,06 | 35,62 | 33,36 | 35,30 | 2,86% | 685.387,00 |
| 21.11.2025 | 34,34 | 35,28 | 33,81 | 34,32 | -0,06% | 819.647,00 |
| 20.11.2025 | 36,50 | 37,44 | 34,10 | 34,34 | -5,94% | 1.408.347,00 |
| 19.11.2025 | 34,85 | 40,29 | 34,73 | 36,51 | 5,83% | 3.278.544,00 |
| 18.11.2025 | 36,90 | 37,80 | 34,37 | 34,50 | -7,85% | 2.873.871,00 |
| 17.11.2025 | 36,77 | 38,05 | 36,12 | 37,44 | 1,68% | 1.347.734,00 |
| 14.11.2025 | 35,00 | 37,60 | 34,82 | 36,82 | 5,20% | 1.808.707,00 |
| 13.11.2025 | 35,65 | 36,49 | 34,66 | 35,00 | -2,56% | 1.608.577,00 |
| 12.11.2025 | 34,86 | 36,00 | 34,50 | 35,92 | 3,03% | 1.057.185,00 |
| 11.11.2025 | 34,00 | 35,16 | 34,00 | 34,87 | 2,85% | 660.150,00 |
| 10.11.2025 | 33,72 | 35,13 | 33,00 | 33,90 | 3,23% | 971.318,00 |
| 07.11.2025 | 33,70 | 33,89 | 30,95 | 32,84 | -1,88% | 786.426,00 |
| 06.11.2025 | 32,55 | 33,86 | 32,43 | 33,47 | 3,91% | 675.602,00 |
| 05.11.2025 | 34,01 | 34,01 | 31,50 | 32,21 | -5,29% | 640.259,00 |
| 04.11.2025 | 33,01 | 34,50 | 32,64 | 34,01 | 3,82% | 937.832,00 |
| 03.11.2025 | 33,10 | 33,37 | 31,77 | 32,76 | -1,68% | 844.980,00 |
| 31.10.2025 | 32,57 | 34,10 | 32,11 | 33,32 | 3,41% | 1.165.498,00 |
| 30.10.2025 | 30,52 | 32,35 | 30,24 | 32,22 | 8,96% | 1.183.623,00 |
| 29.10.2025 | 28,94 | 29,80 | 28,45 | 29,57 | 2,14% | 727.950,00 |
| 28.10.2025 | 28,98 | 29,40 | 28,22 | 28,95 | 1,05% | 445.788,00 |
| 27.10.2025 | 26,74 | 28,82 | 26,62 | 28,65 | 8,56% | 704.886,00 |
| 24.10.2025 | 26,60 | 26,78 | 25,94 | 26,39 | -0,64% | 770.336,00 |
| 23.10.2025 | 26,85 | 27,49 | 25,86 | 26,56 | -0,38% | 722.215,00 |
| 22.10.2025 | 26,76 | 27,00 | 25,59 | 26,66 | -0,97% | 947.743,00 |
| 21.10.2025 | 27,87 | 28,24 | 26,67 | 26,92 | -3,41% | 457.966,00 |
| 20.10.2025 | 27,87 | 28,26 | 27,40 | 27,87 | 1,79% | 662.846,00 |
| 17.10.2025 | 27,06 | 28,56 | 27,00 | 27,38 | -0,65% | 510.885,00 |
| 16.10.2025 | 29,37 | 29,66 | 27,49 | 27,56 | -5,71% | 1.011.815,00 |
| 15.10.2025 | 30,38 | 31,08 | 29,21 | 29,23 | -2,99% | 1.537.960,00 |
| 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 |