19,350$
1,52%
Echtzeit-Aktienkurs Structure Therapeutics
Bid:
Ask:
Aktienkurse zur Structure Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 20,47 | 20,56 | 18,76 | 19,06 | -6,39% | 1.010.010,00 |
| 04.11.2026 | 20,76 | 21,48 | 19,94 | 20,36 | 0,05% | 738.527,00 |
| 03.11.2026 | 20,70 | 21,16 | 20,30 | 20,35 | -0,59% | 612.885,00 |
| 02.11.2026 | 21,57 | 22,05 | 20,42 | 20,47 | -6,40% | 788.358,00 |
| 30.10.2026 | 21,59 | 22,36 | 21,07 | 21,87 | -0,32% | 696.978,00 |
| 29.10.2026 | 21,51 | 22,16 | 21,39 | 21,94 | 2,14% | 929.515,00 |
| 28.10.2026 | 21,29 | 21,67 | 20,50 | 21,48 | -0,32% | 987.484,00 |
| 27.10.2026 | 21,15 | 22,08 | 20,90 | 21,55 | 2,13% | 731.613,00 |
| 26.10.2026 | 21,16 | 21,98 | 21,05 | 21,10 | -0,42% | 688.970,00 |
| 23.10.2026 | 21,79 | 21,97 | 21,13 | 21,19 | -3,37% | 798.110,00 |
| 22.10.2026 | 21,72 | 22,55 | 21,72 | 21,93 | -0,36% | 702.377,00 |
| 21.10.2026 | 23,00 | 23,32 | 21,77 | 22,01 | -3,80% | 804.460,00 |
| 20.10.2026 | 22,11 | 23,83 | 22,11 | 22,88 | 3,95% | 1.409.402,00 |
| 19.10.2026 | 21,08 | 22,25 | 20,74 | 22,01 | 4,41% | 1.312.855,00 |
| 16.10.2026 | 22,15 | 22,21 | 20,73 | 21,08 | -5,00% | 1.160.791,00 |
| 15.10.2026 | 21,90 | 22,62 | 21,81 | 22,19 | 1,42% | 1.414.161,00 |
| 14.10.2026 | 22,46 | 22,89 | 21,55 | 21,88 | -1,93% | 2.069.294,00 |
| 13.10.2026 | 23,92 | 24,03 | 22,10 | 22,31 | -6,69% | 1.444.742,00 |
| 12.10.2026 | 25,25 | 25,50 | 23,89 | 23,91 | -6,38% | 1.662.563,00 |
| 09.10.2026 | 25,73 | 26,15 | 25,29 | 25,54 | -0,51% | 593.230,00 |
| 08.10.2026 | 26,57 | 26,80 | 25,09 | 25,67 | -3,79% | 939.741,00 |
| 07.10.2026 | 27,14 | 28,05 | 26,38 | 26,68 | -2,88% | 1.049.043,00 |
| 06.10.2026 | 27,55 | 27,85 | 26,69 | 27,47 | -0,43% | 1.421.893,00 |
| 05.10.2026 | 28,10 | 28,21 | 26,41 | 27,59 | -0,29% | 1.868.288,00 |
| 02.10.2026 | 28,99 | 29,25 | 27,57 | 27,67 | -4,52% | 1.715.035,00 |
| 01.10.2026 | 31,27 | 31,39 | 28,93 | 28,98 | -7,32% | 2.592.805,00 |
| 30.09.2026 | 33,05 | 33,05 | 31,08 | 31,27 | -4,34% | 2.197.313,00 |
| 29.09.2026 | 34,78 | 34,93 | 32,44 | 32,69 | -6,77% | 1.728.833,00 |
| 28.09.2026 | 34,86 | 35,64 | 34,43 | 35,07 | -2,41% | 1.282.573,00 |
| 25.09.2026 | 36,29 | 37,20 | 35,50 | 35,93 | -0,25% | 1.587.798,00 |
| 24.09.2026 | 35,35 | 36,27 | 34,43 | 36,02 | 0,19% | 2.110.906,00 |
| 23.09.2026 | 36,50 | 37,30 | 34,96 | 35,95 | -2,60% | 1.400.802,00 |
| 22.09.2026 | 36,99 | 37,74 | 36,25 | 36,91 | 0,27% | 612.097,00 |
| 21.09.2026 | 35,30 | 36,99 | 35,00 | 36,81 | 5,17% | 1.021.817,00 |
| 18.09.2026 | 35,04 | 35,63 | 34,42 | 35,00 | -0,28% | 1.548.032,00 |
| 17.09.2026 | 36,05 | 36,45 | 35,05 | 35,10 | -1,13% | 1.179.480,00 |
| 16.09.2026 | 39,19 | 39,19 | 35,42 | 35,50 | -8,86% | 1.649.191,00 |
| 15.09.2026 | 38,36 | 39,03 | 37,75 | 38,95 | 1,33% | 1.470.653,00 |
| 14.09.2026 | 38,92 | 39,24 | 37,82 | 38,44 | -0,57% | 1.498.347,00 |
| 11.09.2026 | 39,82 | 40,27 | 38,10 | 38,66 | -2,25% | 1.276.358,00 |
| 10.09.2026 | 40,51 | 40,90 | 39,29 | 39,55 | -4,07% | 761.486,00 |
| 09.09.2026 | 41,35 | 44,94 | 40,49 | 41,23 | 2,11% | 1.562.389,00 |
| 08.09.2026 | 46,84 | 47,38 | 40,26 | 40,38 | -14,70% | 3.417.653,00 |
| 04.09.2026 | 47,26 | 48,06 | 46,73 | 47,34 | 0,00% | 281.709,00 |
| 03.09.2026 | 47,00 | 48,25 | 46,37 | 47,34 | -0,90% | 621.486,00 |
| 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 |