38,780$
5,08%
Echtzeit-Aktienkurs Structure Therapeutics
Bid:
Ask:
Aktienkurse zur Structure Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 37,10 | 38,89 | 36,51 | 38,83 | 5,30% | 498.720,00 |
| 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 |
| 13.04.2026 | 53,50 | 56,40 | 53,10 | 54,25 | -0,48% | 469.500,00 |
| 10.04.2026 | 55,70 | 55,70 | 52,63 | 54,51 | -1,14% | 1.239.875,00 |
| 09.04.2026 | 52,25 | 55,84 | 52,25 | 55,14 | 3,82% | 589.514,00 |
| 08.04.2026 | 57,00 | 57,23 | 52,87 | 53,11 | -2,87% | 852.359,00 |
| 07.04.2026 | 51,03 | 54,85 | 50,23 | 54,68 | 5,62% | 965.972,00 |
| 06.04.2026 | 53,48 | 54,49 | 50,84 | 51,77 | -3,20% | 977.466,00 |
| 02.04.2026 | 48,29 | 55,75 | 48,00 | 53,48 | 6,60% | 1.708.669,00 |
| 01.04.2026 | 49,46 | 52,47 | 48,84 | 50,17 | 4,09% | 1.356.813,00 |
| 31.03.2026 | 44,92 | 48,35 | 44,45 | 48,20 | 9,70% | 1.644.666,00 |
| 30.03.2026 | 45,66 | 45,80 | 42,72 | 43,94 | -4,31% | 1.006.241,00 |
| 27.03.2026 | 46,10 | 46,54 | 44,77 | 45,92 | -0,61% | 1.299.952,00 |
| 26.03.2026 | 47,42 | 48,28 | 46,00 | 46,20 | -4,01% | 702.505,00 |
| 25.03.2026 | 48,83 | 49,20 | 47,99 | 48,13 | 2,32% | 636.530,00 |
| 24.03.2026 | 48,27 | 48,67 | 46,75 | 47,04 | -4,12% | 777.269,00 |
| 23.03.2026 | 49,42 | 51,39 | 48,37 | 49,06 | 0,97% | 1.423.498,00 |
| 20.03.2026 | 50,07 | 50,40 | 47,71 | 48,59 | -3,71% | 909.013,00 |
| 19.03.2026 | 50,08 | 51,61 | 49,37 | 50,46 | -2,76% | 901.401,00 |
| 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 |