47,440$
-0,69%
Echtzeit-Aktienkurs Structure Therapeutics
Bid:
Ask:
Aktienkurse zur Structure Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 47,00 | 48,25 | 46,37 | 47,46 | -0,65% | 506.656,00 |
| 02.09.2026 | 47,76 | 48,64 | 46,07 | 47,77 | 1,36% | 671.551,00 |
| 01.09.2026 | 46,02 | 48,03 | 45,58 | 47,13 | 2,66% | 816.626,00 |
| 31.08.2026 | 47,08 | 47,38 | 45,10 | 45,91 | -3,08% | 1.394.959,00 |
| 28.08.2026 | 48,93 | 49,20 | 46,96 | 47,37 | -3,76% | 601.773,00 |
| 27.08.2026 | 49,61 | 49,81 | 48,50 | 49,22 | -0,26% | 318.921,00 |
| 26.08.2026 | 49,75 | 50,07 | 48,45 | 49,35 | -1,14% | 937.164,00 |
| 25.08.2026 | 49,65 | 51,02 | 49,37 | 49,92 | 1,86% | 463.890,00 |
| 24.08.2026 | 48,61 | 49,33 | 47,62 | 49,01 | -0,16% | 822.246,00 |
| 21.08.2026 | 50,70 | 51,11 | 49,01 | 49,09 | -2,83% | 592.574,00 |
| 20.08.2026 | 54,15 | 54,60 | 50,33 | 50,52 | -6,67% | 1.429.177,00 |
| 19.08.2026 | 54,30 | 55,35 | 52,40 | 54,13 | 1,12% | 710.055,00 |
| 18.08.2026 | 53,70 | 55,60 | 52,58 | 53,53 | -0,43% | 599.650,00 |
| 17.08.2026 | 54,00 | 54,66 | 53,00 | 53,76 | -1,38% | 305.437,00 |
| 14.08.2026 | 54,61 | 54,99 | 52,81 | 54,51 | -0,35% | 555.889,00 |
| 13.08.2026 | 53,91 | 55,00 | 52,57 | 54,70 | 1,47% | 444.162,00 |
| 12.08.2026 | 52,55 | 53,92 | 51,00 | 53,91 | 3,41% | 1.509.460,00 |
| 11.08.2026 | 53,70 | 53,70 | 51,88 | 52,13 | -3,11% | 471.768,00 |
| 10.08.2026 | 53,19 | 53,87 | 51,87 | 53,81 | 1,25% | 358.692,00 |
| 07.08.2026 | 53,80 | 54,80 | 50,83 | 53,14 | 0,99% | 329.495,00 |
| 06.08.2026 | 50,02 | 52,78 | 50,02 | 52,62 | 4,14% | 335.508,00 |
| 05.08.2026 | 49,98 | 51,67 | 49,85 | 50,53 | 1,79% | 713.610,00 |
| 04.08.2026 | 49,40 | 50,51 | 48,30 | 49,64 | 2,65% | 876.827,00 |
| 03.08.2026 | 48,04 | 48,71 | 46,58 | 48,36 | 0,67% | 326.381,00 |
| 31.07.2026 | 49,50 | 49,50 | 46,81 | 48,04 | -2,89% | 407.588,00 |
| 30.07.2026 | 47,29 | 49,62 | 46,40 | 49,47 | 4,48% | 384.071,00 |
| 29.07.2026 | 47,09 | 48,69 | 47,00 | 47,35 | -1,13% | 470.394,00 |
| 28.07.2026 | 48,41 | 48,41 | 46,79 | 47,89 | -1,64% | 507.631,00 |
| 27.07.2026 | 49,35 | 51,30 | 48,69 | 48,69 | -0,88% | 464.406,00 |
| 24.07.2026 | 50,76 | 51,00 | 49,04 | 49,12 | -3,31% | 655.410,00 |
| 23.07.2026 | 50,44 | 52,60 | 49,99 | 50,80 | 0,77% | 665.366,00 |
| 22.07.2026 | 48,80 | 50,48 | 48,80 | 50,41 | 2,15% | 616.803,00 |
| 21.07.2026 | 46,91 | 49,42 | 46,06 | 49,35 | 5,04% | 299.297,00 |
| 20.07.2026 | 48,48 | 49,46 | 46,21 | 46,98 | -3,09% | 406.847,00 |
| 17.07.2026 | 45,65 | 49,65 | 44,80 | 48,48 | 5,32% | 915.201,00 |
| 16.07.2026 | 49,46 | 49,46 | 45,97 | 46,03 | -7,23% | 654.227,00 |
| 15.07.2026 | 50,08 | 50,31 | 48,10 | 49,62 | -1,92% | 684.482,00 |
| 14.07.2026 | 51,60 | 52,35 | 50,22 | 50,59 | -2,03% | 565.872,00 |
| 13.07.2026 | 52,75 | 53,00 | 50,50 | 51,64 | -3,22% | 490.987,00 |
| 10.07.2026 | 54,98 | 54,99 | 52,45 | 53,36 | -3,23% | 736.852,00 |
| 09.07.2026 | 54,08 | 55,48 | 54,00 | 55,14 | 0,46% | 459.919,00 |
| 08.07.2026 | 55,76 | 56,34 | 52,90 | 54,89 | -3,07% | 858.098,00 |
| 07.07.2026 | 55,12 | 57,07 | 54,15 | 56,63 | 3,43% | 608.153,00 |
| 06.07.2026 | 53,20 | 55,10 | 52,56 | 54,75 | 2,43% | 510.571,00 |
| 02.07.2026 | 51,43 | 54,24 | 51,02 | 53,45 | 2,55% | 592.501,00 |
| 01.07.2026 | 53,93 | 54,66 | 51,25 | 52,12 | -2,89% | 1.657.858,00 |
| 30.06.2026 | 51,69 | 55,00 | 51,69 | 53,67 | 3,83% | 1.194.491,00 |
| 29.06.2026 | 49,71 | 51,86 | 49,11 | 51,69 | 3,98% | 778.671,00 |
| 26.06.2026 | 48,47 | 50,29 | 48,19 | 49,71 | 3,03% | 885.732,00 |
| 25.06.2026 | 48,19 | 49,94 | 48,17 | 48,25 | 0,19% | 926.533,00 |
| 24.06.2026 | 45,68 | 48,24 | 45,36 | 48,16 | 5,59% | 756.113,00 |
| 23.06.2026 | 44,93 | 46,29 | 43,99 | 45,61 | 0,22% | 1.345.013,00 |
| 22.06.2026 | 44,51 | 46,78 | 44,44 | 45,51 | 2,25% | 1.149.644,00 |
| 18.06.2026 | 45,94 | 47,24 | 44,35 | 44,51 | -1,09% | 1.152.052,00 |
| 17.06.2026 | 42,79 | 45,75 | 42,79 | 45,00 | 4,87% | 1.028.298,00 |
| 16.06.2026 | 42,71 | 43,09 | 41,71 | 42,91 | -0,37% | 714.935,00 |
| 15.06.2026 | 43,00 | 43,50 | 42,47 | 43,07 | 0,33% | 711.915,00 |
| 12.06.2026 | 42,50 | 43,50 | 42,01 | 42,93 | -0,85% | 545.990,00 |
| 11.06.2026 | 40,94 | 43,36 | 40,33 | 43,30 | 4,26% | 1.023.348,00 |
| 10.06.2026 | 40,03 | 43,45 | 40,01 | 41,53 | 0,68% | 1.158.764,00 |
| 09.06.2026 | 40,00 | 41,80 | 39,10 | 41,25 | 9,21% | 1.873.127,00 |
| 08.06.2026 | 37,47 | 38,68 | 36,45 | 37,77 | 0,51% | 764.704,00 |
| 05.06.2026 | 38,71 | 39,82 | 37,39 | 37,58 | -3,79% | 520.858,00 |
| 04.06.2026 | 37,90 | 39,71 | 37,90 | 39,06 | 4,16% | 643.200,00 |
| 03.06.2026 | 37,52 | 38,04 | 36,53 | 37,50 | 0,83% | 473.447,00 |
| 02.06.2026 | 37,99 | 38,65 | 36,75 | 37,19 | -3,53% | 854.472,00 |
| 01.06.2026 | 39,34 | 39,74 | 37,80 | 38,55 | -2,01% | 670.468,00 |
| 29.05.2026 | 41,18 | 41,18 | 39,06 | 39,34 | -2,07% | 507.097,00 |
| 28.05.2026 | 40,00 | 40,57 | 39,49 | 40,17 | 1,59% | 285.941,00 |
| 27.05.2026 | 39,84 | 41,50 | 39,27 | 39,54 | -0,10% | 573.847,00 |
| 26.05.2026 | 39,19 | 39,63 | 38,05 | 39,58 | 1,00% | 398.893,00 |
| 22.05.2026 | 39,20 | 40,38 | 38,70 | 39,19 | 1,03% | 732.992,00 |
| 21.05.2026 | 37,10 | 38,89 | 36,51 | 38,79 | 5,21% | 500.348,00 |
| 20.05.2026 | 36,05 | 37,94 | 35,86 | 36,87 | 2,76% | 1.342.882,00 |
| 19.05.2026 | 36,25 | 37,09 | 35,79 | 35,88 | -0,64% | 593.811,00 |
| 18.05.2026 | 38,63 | 38,63 | 35,78 | 36,11 | -6,67% | 755.975,00 |
| 15.05.2026 | 39,01 | 39,80 | 38,27 | 38,69 | -2,89% | 467.335,00 |
| 14.05.2026 | 38,00 | 40,00 | 36,93 | 39,84 | 4,62% | 825.692,00 |
| 13.05.2026 | 37,69 | 38,19 | 36,92 | 38,08 | 0,63% | 458.369,00 |
| 12.05.2026 | 38,23 | 38,90 | 37,43 | 37,84 | -1,25% | 556.848,00 |
| 11.05.2026 | 39,01 | 40,14 | 37,92 | 38,32 | -1,99% | 694.843,00 |
| 08.05.2026 | 38,16 | 39,93 | 37,69 | 39,10 | -0,13% | 803.106,00 |
| 07.05.2026 | 40,62 | 40,75 | 38,88 | 39,15 | -4,14% | 985.103,00 |
| 06.05.2026 | 40,76 | 42,31 | 40,63 | 40,84 | -0,63% | 867.352,00 |
| 05.05.2026 | 43,16 | 44,78 | 40,83 | 41,10 | -4,51% | 765.245,00 |
| 04.05.2026 | 42,15 | 43,71 | 41,82 | 43,04 | 1,97% | 810.051,00 |
| 01.05.2026 | 43,93 | 44,66 | 41,94 | 42,21 | 1,83% | 1.351.823,00 |
| 30.04.2026 | 41,32 | 42,17 | 40,81 | 41,45 | 0,21% | 1.102.222,00 |
| 29.04.2026 | 43,31 | 44,00 | 40,68 | 41,37 | -5,04% | 1.478.846,00 |
| 28.04.2026 | 45,03 | 47,32 | 43,21 | 43,56 | -3,90% | 1.109.651,00 |
| 27.04.2026 | 45,79 | 47,49 | 45,16 | 45,33 | -0,35% | 576.579,00 |
| 24.04.2026 | 47,00 | 47,30 | 45,06 | 45,49 | -3,25% | 835.500,00 |
| 23.04.2026 | 46,50 | 48,03 | 45,78 | 47,02 | 1,12% | 795.929,00 |
| 22.04.2026 | 47,30 | 47,99 | 46,05 | 46,50 | -0,70% | 688.834,00 |
| 21.04.2026 | 48,06 | 48,62 | 45,76 | 46,83 | -2,88% | 1.025.893,00 |
| 20.04.2026 | 50,05 | 50,70 | 48,00 | 48,22 | -4,99% | 815.771,00 |
| 17.04.2026 | 54,77 | 54,77 | 50,55 | 50,75 | -5,14% | 917.468,00 |
| 16.04.2026 | 54,63 | 55,54 | 53,08 | 53,50 | -1,38% | 548.121,00 |
| 15.04.2026 | 52,74 | 54,42 | 51,21 | 54,25 | 1,94% | 1.091.892,00 |
| 14.04.2026 | 55,32 | 56,14 | 53,00 | 53,22 | -1,90% | 1.050.420,00 |