49,840$
-3,95%
Echtzeit-Aktienkurs Structure Therapeutics
Bid:
Ask:
Aktienkurse zur Structure Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 50,08 | 51,61 | 49,37 | 50,48 | -2,73% | 896.152,00 |
| 18.03.2026 | 55,47 | 55,47 | 51,14 | 51,89 | -7,59% | 1.274.354,00 |
| 17.03.2026 | 56,06 | 57,47 | 53,60 | 56,15 | -0,88% | 1.096.631,00 |
| 16.03.2026 | 56,58 | 61,20 | 53,06 | 56,65 | 5,40% | 3.191.892,00 |
| 13.03.2026 | 55,00 | 56,00 | 52,51 | 53,75 | -1,52% | 587.554,00 |
| 12.03.2026 | 57,46 | 57,65 | 54,58 | 54,58 | -6,22% | 458.155,00 |
| 11.03.2026 | 58,22 | 59,55 | 57,33 | 58,20 | -0,03% | 696.254,00 |
| 10.03.2026 | 56,95 | 60,61 | 56,95 | 58,22 | 3,04% | 932.488,00 |
| 09.03.2026 | 56,85 | 58,88 | 55,00 | 56,50 | -2,13% | 882.777,00 |
| 06.03.2026 | 57,90 | 59,31 | 57,02 | 57,73 | -3,30% | 819.945,00 |
| 05.03.2026 | 62,75 | 62,99 | 58,28 | 59,70 | -5,43% | 803.018,00 |
| 04.03.2026 | 63,23 | 64,99 | 62,50 | 63,13 | 0,15% | 624.070,00 |
| 03.03.2026 | 62,19 | 64,64 | 59,56 | 63,04 | 0,21% | 1.183.369,00 |
| 02.03.2026 | 61,88 | 64,37 | 61,51 | 62,90 | -0,13% | 507.151,00 |
| 27.02.2026 | 64,13 | 65,05 | 62,17 | 62,98 | -2,73% | 711.598,00 |
| 26.02.2026 | 66,24 | 66,25 | 63,07 | 64,75 | -2,68% | 928.656,00 |
| 25.02.2026 | 69,00 | 69,00 | 66,40 | 66,53 | -3,45% | 455.437,00 |
| 24.02.2026 | 67,12 | 68,96 | 64,84 | 68,91 | 2,67% | 769.404,00 |
| 23.02.2026 | 67,78 | 68,26 | 66,16 | 67,12 | 0,86% | 793.184,00 |
| 20.02.2026 | 67,11 | 68,14 | 65,58 | 66,55 | -1,36% | 940.506,00 |
| 19.02.2026 | 68,23 | 68,23 | 64,96 | 67,47 | -1,30% | 745.734,00 |
| 18.02.2026 | 71,23 | 71,70 | 68,20 | 68,36 | -4,27% | 1.021.251,00 |
| 17.02.2026 | 69,61 | 72,31 | 68,65 | 71,41 | 1,91% | 1.002.520,00 |
| 13.02.2026 | 72,10 | 73,33 | 69,95 | 70,07 | -2,73% | 1.252.101,00 |
| 12.02.2026 | 75,82 | 77,35 | 71,81 | 72,04 | -5,19% | 874.027,00 |
| 11.02.2026 | 78,65 | 79,10 | 74,34 | 75,98 | -3,27% | 415.269,00 |
| 10.02.2026 | 76,82 | 81,15 | 76,82 | 78,55 | -0,48% | 541.377,00 |
| 09.02.2026 | 75,20 | 79,45 | 74,93 | 78,93 | 5,35% | 689.767,00 |
| 06.02.2026 | 75,50 | 76,13 | 72,27 | 74,92 | 2,34% | 1.101.916,00 |
| 05.02.2026 | 79,31 | 79,39 | 72,10 | 73,21 | -9,91% | 2.156.295,00 |
| 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% | 742.027,00 |
| 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 |