20,430$
-0,05%
Echtzeit-Aktienkurs Structure Therapeutics
Bid:
Ask:
Aktienkurse zur Structure Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 20,43 | 20,81 | 19,83 | 20,37 | -0,37% | 372.490,00 |
| 02.07.2025 | 20,60 | 21,40 | 20,35 | 20,44 | -0,34% | 487.273,00 |
| 01.07.2025 | 20,67 | 21,40 | 20,35 | 20,51 | -1,20% | 424.648,00 |
| 30.06.2025 | 21,14 | 21,25 | 20,65 | 20,76 | -1,52% | 357.670,00 |
| 27.06.2025 | 21,25 | 21,68 | 20,87 | 21,08 | 0,00% | 383.071,00 |
| 26.06.2025 | 21,73 | 22,11 | 20,70 | 21,08 | -3,26% | 550.992,00 |
| 25.06.2025 | 22,42 | 22,42 | 21,02 | 21,79 | -2,64% | 704.879,00 |
| 24.06.2025 | 22,16 | 23,67 | 21,64 | 22,38 | 1,27% | 1.059.867,00 |
| 23.06.2025 | 21,91 | 22,89 | 20,91 | 22,10 | 1,70% | 1.710.409,00 |
| 20.06.2025 | 22,00 | 22,33 | 21,04 | 21,73 | 0,51% | 750.028,00 |
| 18.06.2025 | 21,07 | 21,78 | 20,71 | 21,62 | 3,10% | 639.625,00 |
| 17.06.2025 | 20,50 | 21,48 | 20,42 | 20,97 | 1,94% | 630.070,00 |
| 16.06.2025 | 21,57 | 21,97 | 20,56 | 20,57 | -5,12% | 601.754,00 |
| 13.06.2025 | 21,60 | 22,45 | 21,26 | 21,68 | -2,43% | 669.777,00 |
| 12.06.2025 | 22,33 | 22,65 | 21,55 | 22,22 | -2,20% | 713.948,00 |
| 11.06.2025 | 21,99 | 24,05 | 21,67 | 22,72 | 4,08% | 1.392.580,00 |
| 10.06.2025 | 20,66 | 21,89 | 20,39 | 21,83 | 6,44% | 1.048.320,00 |
| 09.06.2025 | 21,56 | 21,69 | 20,27 | 20,51 | -2,93% | 982.068,00 |
| 06.06.2025 | 21,63 | 22,22 | 21,00 | 21,13 | -1,58% | 1.227.836,00 |
| 05.06.2025 | 22,00 | 22,29 | 21,38 | 21,47 | -2,41% | 528.305,00 |
| 04.06.2025 | 22,03 | 22,98 | 21,88 | 22,00 | 0,14% | 707.851,00 |
| 03.06.2025 | 21,95 | 22,54 | 21,49 | 21,97 | 0,83% | 805.280,00 |
| 02.06.2025 | 21,97 | 22,49 | 21,35 | 21,79 | 0,14% | 1.047.464,00 |
| 30.05.2025 | 22,44 | 22,59 | 21,51 | 21,76 | -2,94% | 731.250,00 |
| 29.05.2025 | 22,24 | 22,87 | 22,11 | 22,42 | 0,99% | 1.651.639,00 |
| 28.05.2025 | 23,89 | 23,89 | 22,09 | 22,20 | -6,96% | 820.646,00 |
| 27.05.2025 | 24,83 | 24,98 | 22,90 | 23,86 | -2,81% | 1.244.715,00 |
| 23.05.2025 | 24,50 | 24,71 | 24,11 | 24,55 | -0,41% | 267.827,00 |
| 22.05.2025 | 24,07 | 25,05 | 23,97 | 24,65 | 2,07% | 559.054,00 |
| 21.05.2025 | 24,62 | 25,22 | 23,81 | 24,15 | -2,11% | 581.859,00 |
| 20.05.2025 | 24,90 | 25,78 | 24,15 | 24,67 | -1,32% | 512.981,00 |
| 19.05.2025 | 25,08 | 25,80 | 24,71 | 25,00 | -0,68% | 382.713,00 |
| 16.05.2025 | 24,05 | 26,25 | 23,69 | 25,17 | 2,44% | 827.127,00 |
| 15.05.2025 | 23,73 | 24,57 | 22,51 | 24,57 | 3,17% | 395.629,00 |
| 14.05.2025 | 24,01 | 24,80 | 21,85 | 23,82 | -0,31% | 1.295.813,00 |
| 13.05.2025 | 25,03 | 25,15 | 23,85 | 23,89 | -2,97% | 840.420,00 |
| 12.05.2025 | 26,38 | 26,90 | 24,30 | 24,62 | -3,72% | 683.849,00 |
| 09.05.2025 | 26,65 | 27,12 | 25,51 | 25,57 | -4,66% | 599.275,00 |
| 08.05.2025 | 26,72 | 27,50 | 25,85 | 26,82 | 0,83% | 609.102,00 |
| 07.05.2025 | 25,52 | 26,65 | 25,06 | 26,60 | 5,01% | 536.195,00 |
| 06.05.2025 | 27,12 | 27,78 | 25,26 | 25,33 | -8,04% | 1.128.305,00 |
| 05.05.2025 | 26,91 | 27,68 | 26,19 | 27,55 | 1,68% | 692.376,00 |
| 02.05.2025 | 27,98 | 28,68 | 27,02 | 27,09 | -0,88% | 739.771,00 |
| 01.05.2025 | 27,20 | 27,80 | 26,16 | 27,33 | 1,22% | 657.602,00 |
| 30.04.2025 | 25,50 | 28,16 | 25,29 | 27,00 | 4,21% | 1.498.866,00 |
| 29.04.2025 | 24,15 | 26,25 | 24,11 | 25,91 | 9,70% | 1.391.295,00 |
| 28.04.2025 | 23,74 | 24,63 | 23,61 | 23,62 | -0,51% | 557.596,00 |
| 25.04.2025 | 23,50 | 24,19 | 23,20 | 23,74 | 0,38% | 731.796,00 |
| 24.04.2025 | 23,21 | 24,00 | 22,79 | 23,65 | 1,42% | 728.575,00 |
| 23.04.2025 | 23,57 | 24,45 | 23,05 | 23,32 | 1,22% | 773.421,00 |
| 22.04.2025 | 23,17 | 23,34 | 21,86 | 23,04 | -0,26% | 1.399.732,00 |
| 21.04.2025 | 21,57 | 23,94 | 21,01 | 23,10 | 6,16% | 2.083.756,00 |
| 17.04.2025 | 21,50 | 24,17 | 19,74 | 21,76 | 17,43% | 5.812.170,00 |
| 16.04.2025 | 18,71 | 18,90 | 17,94 | 18,53 | -1,96% | 663.322,00 |
| 15.04.2025 | 18,80 | 19,78 | 18,52 | 18,90 | -0,26% | 884.672,00 |
| 14.04.2025 | 18,00 | 19,23 | 16,80 | 18,95 | 19,18% | 1.312.031,00 |
| 11.04.2025 | 15,10 | 16,06 | 15,00 | 15,90 | 5,65% | 510.403,00 |
| 10.04.2025 | 14,94 | 15,58 | 14,42 | 15,05 | -1,44% | 854.523,00 |
| 09.04.2025 | 13,73 | 15,98 | 13,22 | 15,27 | 7,92% | 1.824.586,00 |
| 08.04.2025 | 14,89 | 15,45 | 13,95 | 14,15 | -1,12% | 741.728,00 |
| 07.04.2025 | 14,46 | 15,53 | 13,73 | 14,31 | -5,36% | 977.173,00 |
| 04.04.2025 | 15,73 | 15,95 | 14,88 | 15,12 | -7,41% | 949.914,00 |
| 03.04.2025 | 16,18 | 16,83 | 15,69 | 16,33 | -3,66% | 839.757,00 |
| 02.04.2025 | 15,55 | 17,28 | 15,31 | 16,95 | 7,35% | 1.261.323,00 |
| 01.04.2025 | 17,01 | 17,28 | 15,72 | 15,79 | -8,78% | 2.057.936,00 |
| 31.03.2025 | 19,22 | 19,22 | 17,24 | 17,31 | -12,44% | 1.210.425,00 |
| 28.03.2025 | 19,75 | 19,85 | 18,87 | 19,77 | -0,85% | 448.382,00 |
| 27.03.2025 | 19,86 | 20,44 | 19,61 | 19,94 | -0,30% | 585.488,00 |
| 26.03.2025 | 20,15 | 20,43 | 19,60 | 20,00 | -1,67% | 996.047,00 |
| 25.03.2025 | 21,68 | 21,68 | 20,10 | 20,34 | -3,37% | 737.012,00 |
| 24.03.2025 | 21,10 | 21,71 | 20,48 | 21,05 | 0,38% | 1.120.714,00 |
| 21.03.2025 | 21,66 | 21,90 | 20,87 | 20,97 | -4,12% | 413.328,00 |
| 20.03.2025 | 22,41 | 22,91 | 21,15 | 21,87 | -3,10% | 385.633,00 |
| 19.03.2025 | 21,06 | 23,48 | 20,94 | 22,57 | 6,92% | 802.272,00 |
| 18.03.2025 | 21,48 | 21,87 | 20,88 | 21,11 | -3,12% | 280.288,00 |
| 17.03.2025 | 21,00 | 22,25 | 20,85 | 21,79 | 3,52% | 325.419,00 |
| 14.03.2025 | 20,58 | 21,49 | 20,27 | 21,05 | 3,19% | 801.495,00 |
| 13.03.2025 | 21,50 | 22,52 | 19,89 | 20,40 | -4,76% | 494.434,00 |
| 12.03.2025 | 22,26 | 23,00 | 21,10 | 21,42 | 4,34% | 1.707.971,00 |
| 11.03.2025 | 20,02 | 20,60 | 19,39 | 20,53 | 1,84% | 628.097,00 |
| 10.03.2025 | 22,11 | 22,38 | 19,96 | 20,16 | -10,88% | 859.505,00 |
| 07.03.2025 | 23,08 | 23,29 | 22,09 | 22,62 | -3,87% | 636.425,00 |
| 06.03.2025 | 22,00 | 23,57 | 21,85 | 23,53 | 4,25% | 591.233,00 |
| 05.03.2025 | 22,47 | 23,43 | 21,79 | 22,57 | 0,36% | 690.751,00 |
| 04.03.2025 | 22,06 | 22,80 | 20,45 | 22,49 | 0,67% | 977.699,00 |
| 03.03.2025 | 23,77 | 23,77 | 21,83 | 22,34 | -5,94% | 1.426.787,00 |
| 28.02.2025 | 23,20 | 24,13 | 21,55 | 23,75 | 4,08% | 1.597.506,00 |
| 27.02.2025 | 19,96 | 23,33 | 19,64 | 22,82 | 14,79% | 1.592.597,00 |
| 26.02.2025 | 21,23 | 21,48 | 19,61 | 19,88 | -5,74% | 757.677,00 |
| 25.02.2025 | 21,02 | 21,50 | 20,12 | 21,09 | 0,29% | 611.651,00 |
| 24.02.2025 | 23,51 | 23,79 | 20,98 | 21,03 | -11,51% | 640.845,00 |
| 21.02.2025 | 23,40 | 24,87 | 23,36 | 23,77 | 1,60% | 745.142,00 |
| 20.02.2025 | 23,88 | 24,12 | 23,04 | 23,39 | -1,93% | 519.659,00 |
| 19.02.2025 | 22,72 | 23,89 | 22,35 | 23,85 | 4,97% | 591.738,00 |
| 18.02.2025 | 23,99 | 24,56 | 22,33 | 22,72 | -6,85% | 862.116,00 |
| 14.02.2025 | 24,48 | 25,17 | 24,23 | 24,39 | 0,08% | 431.473,00 |
| 13.02.2025 | 24,18 | 24,59 | 23,66 | 24,37 | 0,16% | 354.904,00 |
| 12.02.2025 | 24,41 | 24,86 | 23,93 | 24,33 | -1,90% | 503.017,00 |
| 11.02.2025 | 23,89 | 25,48 | 23,65 | 24,80 | 2,10% | 1.021.686,00 |
| 10.02.2025 | 27,45 | 27,45 | 23,80 | 24,29 | -11,35% | 1.401.503,00 |