34,165$
-0,01%
Echtzeit-Aktienkurs Structure Therapeutics
Bid:
Ask:
Aktienkurse zur Structure Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 34,55 | 35,32 | 33,55 | 34,22 | 0,15% | 946.433,00 |
| 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 |
| 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 |