27,890$
-11,40%
Echtzeit-Aktienkurs Structure Therapeutics
Bid:
Ask:
Aktienkurse zur Structure Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 29,60 | 30,00 | 26,23 | 27,92 | -11,31% | 3.369.517,00 |
| 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 |
| 05.11.2024 | 39,55 | 40,53 | 38,33 | 39,30 | -1,11% | 516.533,00 |
| 04.11.2024 | 40,84 | 42,22 | 39,40 | 39,74 | -3,40% | 824.554,00 |
| 01.11.2024 | 41,24 | 42,12 | 39,65 | 41,14 | -0,02% | 699.360,00 |
| 31.10.2024 | 38,14 | 42,57 | 38,00 | 41,15 | 8,69% | 1.503.108,00 |
| 30.10.2024 | 38,81 | 39,20 | 37,61 | 37,86 | -3,02% | 483.423,00 |
| 29.10.2024 | 37,43 | 39,12 | 37,24 | 39,04 | 4,27% | 628.598,00 |
| 28.10.2024 | 37,84 | 38,30 | 36,56 | 37,44 | -0,40% | 552.925,00 |
| 25.10.2024 | 38,23 | 38,73 | 37,19 | 37,59 | 0,35% | 625.342,00 |
| 24.10.2024 | 38,40 | 39,82 | 37,25 | 37,46 | -1,60% | 570.599,00 |
| 23.10.2024 | 39,52 | 39,68 | 37,32 | 38,07 | -3,40% | 534.310,00 |
| 22.10.2024 | 38,76 | 39,62 | 37,83 | 39,41 | 1,52% | 341.105,00 |
| 21.10.2024 | 39,40 | 39,71 | 38,00 | 38,82 | -1,72% | 449.234,00 |
| 18.10.2024 | 39,98 | 40,34 | 39,21 | 39,50 | -0,30% | 526.011,00 |
| 17.10.2024 | 38,85 | 39,99 | 37,74 | 39,62 | 1,62% | 704.261,00 |
| 16.10.2024 | 36,10 | 39,59 | 36,10 | 38,99 | 7,41% | 934.810,00 |
| 15.10.2024 | 36,37 | 37,10 | 34,83 | 36,30 | -0,87% | 1.076.265,00 |
| 14.10.2024 | 38,21 | 38,74 | 36,39 | 36,62 | -4,44% | 969.051,00 |
| 11.10.2024 | 38,94 | 39,50 | 37,71 | 38,32 | -1,39% | 926.188,00 |
| 10.10.2024 | 39,65 | 40,84 | 38,58 | 38,86 | -3,55% | 576.643,00 |
| 09.10.2024 | 40,54 | 41,35 | 39,20 | 40,29 | -0,52% | 609.679,00 |
| 08.10.2024 | 40,10 | 41,97 | 40,10 | 40,50 | 0,30% | 609.421,00 |
| 07.10.2024 | 43,46 | 43,46 | 39,93 | 40,38 | -6,07% | 456.353,00 |
| 04.10.2024 | 42,60 | 43,09 | 41,39 | 42,99 | 1,66% | 582.158,00 |
| 03.10.2024 | 43,20 | 43,29 | 41,33 | 42,29 | -2,76% | 249.068,00 |
| 02.10.2024 | 42,19 | 44,40 | 41,51 | 43,49 | 3,08% | 731.316,00 |
| 01.10.2024 | 43,66 | 43,88 | 42,01 | 42,19 | -3,87% | 638.043,00 |
| 30.09.2024 | 42,39 | 44,72 | 42,00 | 43,89 | 5,13% | 692.459,00 |
| 27.09.2024 | 41,61 | 42,84 | 40,62 | 41,75 | 0,53% | 506.388,00 |
| 26.09.2024 | 42,00 | 44,79 | 41,20 | 41,53 | -1,00% | 611.759,00 |
| 25.09.2024 | 44,10 | 45,19 | 41,43 | 41,95 | -4,70% | 1.269.395,00 |
| 24.09.2024 | 43,54 | 45,22 | 42,70 | 44,02 | 3,94% | 1.209.468,00 |
| 23.09.2024 | 45,00 | 45,37 | 42,16 | 42,35 | 1,03% | 928.073,00 |
| 20.09.2024 | 40,55 | 42,62 | 39,85 | 41,92 | 8,18% | 1.153.500,00 |
| 19.09.2024 | 39,05 | 40,29 | 37,69 | 38,75 | 1,28% | 1.171.702,00 |
| 18.09.2024 | 38,24 | 39,44 | 36,72 | 38,26 | -0,47% | 829.859,00 |
| 17.09.2024 | 39,90 | 40,13 | 38,39 | 38,44 | -3,90% | 381.268,00 |
| 16.09.2024 | 40,63 | 41,12 | 38,50 | 40,00 | -2,06% | 474.878,00 |
| 13.09.2024 | 41,23 | 42,67 | 38,27 | 40,84 | 1,37% | 1.055.850,00 |
| 12.09.2024 | 39,79 | 41,48 | 38,49 | 40,29 | 1,64% | 858.933,00 |
| 11.09.2024 | 34,42 | 40,22 | 34,23 | 39,64 | 15,17% | 1.297.845,00 |
| 10.09.2024 | 35,32 | 35,70 | 33,95 | 34,42 | -2,24% | 582.438,00 |
| 09.09.2024 | 37,13 | 37,39 | 34,41 | 35,21 | -4,71% | 928.006,00 |
| 06.09.2024 | 38,38 | 38,44 | 36,30 | 36,95 | -3,70% | 474.831,00 |
| 05.09.2024 | 37,79 | 38,75 | 37,57 | 38,37 | 1,32% | 293.963,00 |
| 04.09.2024 | 37,89 | 39,30 | 37,43 | 37,87 | -0,79% | 261.536,00 |
| 03.09.2024 | 37,43 | 38,72 | 37,14 | 38,17 | 0,10% | 401.355,00 |
| 30.08.2024 | 38,54 | 39,26 | 37,60 | 38,13 | -0,50% | 316.901,00 |
| 29.08.2024 | 39,37 | 40,00 | 38,09 | 38,32 | -2,62% | 513.529,00 |
| 28.08.2024 | 41,10 | 41,48 | 39,09 | 39,35 | -4,19% | 507.518,00 |
| 27.08.2024 | 40,53 | 41,17 | 40,19 | 41,07 | 1,16% | 584.329,00 |
| 26.08.2024 | 39,77 | 41,13 | 38,82 | 40,60 | 2,04% | 380.932,00 |
| 23.08.2024 | 38,91 | 40,27 | 38,83 | 39,79 | 1,63% | 365.729,00 |
| 22.08.2024 | 41,00 | 41,41 | 38,63 | 39,15 | -1,24% | 727.135,00 |
| 21.08.2024 | 40,27 | 40,75 | 39,13 | 39,64 | -1,56% | 558.504,00 |
| 20.08.2024 | 39,97 | 40,81 | 38,29 | 40,27 | 0,42% | 637.969,00 |
| 19.08.2024 | 37,23 | 40,53 | 37,12 | 40,10 | 8,03% | 664.107,00 |
| 16.08.2024 | 36,54 | 37,78 | 36,53 | 37,12 | 1,67% | 465.565,00 |
| 15.08.2024 | 36,83 | 37,67 | 36,33 | 36,51 | 0,75% | 478.261,00 |
| 14.08.2024 | 35,08 | 36,38 | 34,30 | 36,24 | 5,59% | 689.783,00 |
| 13.08.2024 | 33,54 | 35,68 | 33,13 | 34,32 | 3,44% | 915.574,00 |
| 12.08.2024 | 34,12 | 34,49 | 32,85 | 33,18 | -1,75% | 505.520,00 |
| 09.08.2024 | 35,97 | 35,97 | 32,57 | 33,77 | -2,09% | 769.472,00 |
| 08.08.2024 | 34,86 | 35,88 | 33,83 | 34,49 | 1,35% | 715.229,00 |
| 07.08.2024 | 35,27 | 35,40 | 33,62 | 34,03 | -3,10% | 658.738,00 |
| 06.08.2024 | 36,18 | 37,29 | 34,86 | 35,12 | -2,53% | 530.075,00 |
| 05.08.2024 | 33,97 | 36,40 | 33,64 | 36,03 | 0,42% | 585.731,00 |
| 02.08.2024 | 35,46 | 36,09 | 34,98 | 35,88 | -1,51% | 424.605,00 |
| 01.08.2024 | 37,32 | 37,65 | 36,10 | 36,43 | -2,57% | 471.191,00 |
| 31.07.2024 | 36,62 | 38,16 | 35,67 | 37,39 | 3,60% | 827.929,00 |
| 30.07.2024 | 39,55 | 40,26 | 35,93 | 36,09 | -8,75% | 742.445,00 |