39,070$
1,82%
Echtzeit-Aktienkurs Structure Therapeutics
Bid:
Ask:
Aktienkurse zur Structure Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 38,71 | 39,50 | 38,25 | 38,65 | 0,89% | 542.235,00 |
| 25.07.2024 | 36,14 | 39,06 | 35,59 | 38,31 | 5,68% | 1.247.038,00 |
| 24.07.2024 | 35,70 | 36,39 | 34,87 | 36,25 | 0,86% | 510.213,00 |
| 23.07.2024 | 36,48 | 37,36 | 35,85 | 35,94 | -1,78% | 640.875,00 |
| 22.07.2024 | 37,58 | 38,31 | 36,49 | 36,59 | -2,27% | 725.265,00 |
| 19.07.2024 | 38,05 | 38,97 | 37,06 | 37,44 | -1,21% | 780.996,00 |
| 18.07.2024 | 38,49 | 40,23 | 36,50 | 37,90 | -1,15% | 1.346.650,00 |
| 17.07.2024 | 40,00 | 41,00 | 36,01 | 38,34 | -14,15% | 3.918.592,00 |
| 16.07.2024 | 44,79 | 47,48 | 42,62 | 44,66 | 0,29% | 1.445.045,00 |
| 15.07.2024 | 43,95 | 46,63 | 43,95 | 44,53 | 1,48% | 839.951,00 |
| 12.07.2024 | 43,00 | 46,05 | 42,21 | 43,88 | 2,62% | 878.115,00 |
| 11.07.2024 | 42,37 | 43,60 | 41,52 | 42,76 | 2,22% | 890.737,00 |
| 10.07.2024 | 39,61 | 41,89 | 39,32 | 41,83 | 6,14% | 1.021.880,00 |
| 09.07.2024 | 37,27 | 40,51 | 36,91 | 39,41 | 5,86% | 872.010,00 |
| 08.07.2024 | 38,32 | 39,18 | 36,75 | 37,23 | -1,43% | 965.918,00 |
| 05.07.2024 | 37,85 | 38,39 | 37,15 | 37,77 | 0,85% | 456.669,00 |
| 03.07.2024 | 38,61 | 39,30 | 37,38 | 37,45 | -3,30% | 377.299,00 |
| 02.07.2024 | 39,79 | 40,16 | 38,05 | 38,73 | -3,18% | 637.836,00 |
| 01.07.2024 | 40,01 | 41,21 | 39,02 | 40,00 | 1,86% | 1.163.531,00 |
| 28.06.2024 | 39,11 | 39,33 | 37,38 | 39,27 | 0,33% | 921.185,00 |
| 27.06.2024 | 38,93 | 40,21 | 37,16 | 39,14 | 3,33% | 959.917,00 |
| 26.06.2024 | 39,56 | 39,89 | 36,45 | 37,88 | -5,21% | 1.258.611,00 |
| 25.06.2024 | 43,01 | 43,54 | 39,16 | 39,96 | -8,52% | 2.187.741,00 |
| 24.06.2024 | 45,14 | 45,68 | 43,01 | 43,68 | -4,15% | 1.400.939,00 |
| 21.06.2024 | 46,68 | 46,83 | 44,64 | 45,57 | -2,54% | 711.883,00 |
| 20.06.2024 | 46,91 | 48,12 | 45,40 | 46,76 | -1,60% | 683.158,00 |
| 18.06.2024 | 48,85 | 49,03 | 47,32 | 47,52 | -2,18% | 1.109.034,00 |
| 17.06.2024 | 48,39 | 49,91 | 47,13 | 48,58 | 0,85% | 784.504,00 |
| 14.06.2024 | 52,14 | 52,14 | 46,60 | 48,17 | -6,76% | 1.352.649,00 |
| 13.06.2024 | 51,71 | 53,45 | 51,04 | 51,66 | -0,65% | 1.002.413,00 |
| 12.06.2024 | 50,90 | 52,56 | 49,09 | 52,00 | 3,92% | 1.144.306,00 |
| 11.06.2024 | 52,51 | 54,08 | 47,36 | 50,04 | -5,42% | 2.283.556,00 |
| 10.06.2024 | 53,00 | 53,99 | 52,14 | 52,91 | -0,30% | 1.161.444,00 |
| 07.06.2024 | 55,66 | 55,66 | 51,90 | 53,07 | -4,60% | 1.922.035,00 |
| 06.06.2024 | 56,24 | 57,59 | 53,31 | 55,63 | -1,19% | 4.554.350,00 |
| 05.06.2024 | 56,00 | 57,60 | 51,50 | 56,30 | 3,70% | 2.433.529,00 |
| 04.06.2024 | 56,50 | 58,38 | 51,90 | 54,29 | 2,94% | 3.288.948,00 |
| 03.06.2024 | 35,45 | 62,74 | 33,56 | 52,74 | 54,21% | 11.671.646,00 |
| 31.05.2024 | 34,39 | 36,25 | 33,77 | 34,20 | 1,30% | 835.811,00 |
| 30.05.2024 | 36,75 | 37,33 | 33,74 | 33,76 | -6,61% | 660.438,00 |
| 29.05.2024 | 36,87 | 36,87 | 35,81 | 36,15 | -2,35% | 285.675,00 |
| 28.05.2024 | 37,32 | 38,30 | 35,42 | 37,02 | -0,11% | 325.210,00 |
| 24.05.2024 | 39,75 | 39,75 | 36,68 | 37,06 | -3,29% | 507.177,00 |
| 23.05.2024 | 37,61 | 40,00 | 36,41 | 38,32 | 5,33% | 766.383,00 |
| 22.05.2024 | 38,00 | 38,75 | 35,86 | 36,38 | 1,59% | 825.795,00 |
| 21.05.2024 | 37,48 | 37,66 | 35,08 | 35,81 | 0,08% | 533.926,00 |
| 20.05.2024 | 36,16 | 36,99 | 35,56 | 35,78 | -1,02% | 318.366,00 |
| 17.05.2024 | 35,88 | 36,75 | 35,29 | 36,15 | 0,75% | 434.235,00 |
| 16.05.2024 | 35,99 | 36,48 | 35,44 | 35,88 | -0,53% | 495.019,00 |
| 15.05.2024 | 36,00 | 36,85 | 35,86 | 36,07 | 1,04% | 647.198,00 |
| 14.05.2024 | 36,09 | 37,10 | 35,35 | 35,70 | -0,81% | 500.264,00 |
| 13.05.2024 | 36,35 | 38,15 | 35,67 | 35,99 | 0,47% | 445.112,00 |
| 10.05.2024 | 36,92 | 39,11 | 35,77 | 35,82 | -7,32% | 603.506,00 |
| 09.05.2024 | 39,18 | 39,81 | 37,73 | 38,65 | -1,45% | 265.942,00 |
| 08.05.2024 | 40,08 | 40,08 | 39,13 | 39,22 | -0,28% | 289.470,00 |
| 07.05.2024 | 39,74 | 40,29 | 38,80 | 39,33 | -1,03% | 280.755,00 |
| 06.05.2024 | 39,45 | 41,66 | 39,45 | 39,74 | 1,15% | 639.666,00 |
| 03.05.2024 | 39,55 | 40,56 | 39,20 | 39,29 | 0,77% | 423.228,00 |
| 02.05.2024 | 39,60 | 39,78 | 38,33 | 38,99 | -0,84% | 578.138,00 |
| 01.05.2024 | 39,40 | 40,71 | 38,75 | 39,32 | -0,30% | 631.763,00 |
| 30.04.2024 | 39,01 | 41,13 | 37,85 | 39,44 | 1,02% | 706.946,00 |
| 29.04.2024 | 39,24 | 39,46 | 38,68 | 39,04 | 0,26% | 182.514,00 |
| 26.04.2024 | 39,02 | 39,46 | 37,85 | 38,94 | -0,10% | 972.594,00 |
| 25.04.2024 | 35,91 | 39,47 | 35,53 | 38,98 | 7,00% | 396.030,00 |
| 24.04.2024 | 36,09 | 37,19 | 35,75 | 36,43 | 0,94% | 222.840,00 |
| 23.04.2024 | 36,21 | 37,38 | 36,03 | 36,09 | 0,14% | 411.023,00 |
| 22.04.2024 | 36,49 | 37,36 | 35,99 | 36,04 | -0,88% | 544.476,00 |
| 19.04.2024 | 36,12 | 37,47 | 35,70 | 36,36 | 0,50% | 383.323,00 |
| 18.04.2024 | 36,93 | 37,64 | 35,75 | 36,18 | -2,45% | 359.749,00 |
| 17.04.2024 | 37,72 | 38,03 | 36,76 | 37,09 | -1,75% | 560.591,00 |
| 16.04.2024 | 37,43 | 38,52 | 37,10 | 37,75 | 0,56% | 229.244,00 |
| 15.04.2024 | 39,50 | 39,88 | 37,50 | 37,54 | -4,53% | 380.229,00 |
| 12.04.2024 | 40,00 | 40,25 | 38,94 | 39,32 | -2,21% | 438.139,00 |
| 11.04.2024 | 40,38 | 41,62 | 40,06 | 40,21 | -0,19% | 364.613,00 |
| 10.04.2024 | 40,60 | 42,02 | 40,25 | 40,29 | -2,88% | 597.718,00 |
| 09.04.2024 | 45,11 | 45,11 | 40,82 | 41,48 | -6,58% | 776.657,00 |
| 08.04.2024 | 42,26 | 44,76 | 41,34 | 44,40 | 7,09% | 441.159,00 |
| 05.04.2024 | 39,29 | 41,74 | 39,19 | 41,46 | 5,50% | 399.537,00 |
| 04.04.2024 | 40,27 | 40,84 | 39,09 | 39,30 | -1,95% | 317.611,00 |
| 03.04.2024 | 39,20 | 40,48 | 38,67 | 40,08 | 1,42% | 225.844,00 |
| 02.04.2024 | 40,49 | 40,80 | 39,25 | 39,52 | -3,33% | 355.418,00 |
| 01.04.2024 | 43,26 | 43,77 | 40,88 | 40,88 | -4,62% | 287.957,00 |
| 28.03.2024 | 43,43 | 44,37 | 41,91 | 42,86 | 0,09% | 380.260,00 |
| 27.03.2024 | 42,09 | 43,14 | 40,66 | 42,82 | 1,42% | 792.840,00 |
| 26.03.2024 | 42,50 | 43,84 | 41,32 | 42,22 | -2,29% | 1.057.892,00 |
| 25.03.2024 | 42,70 | 44,85 | 42,55 | 43,21 | 0,77% | 604.891,00 |
| 22.03.2024 | 43,99 | 44,29 | 42,51 | 42,88 | -2,26% | 564.973,00 |
| 21.03.2024 | 41,10 | 45,74 | 39,06 | 43,87 | 13,56% | 1.508.797,00 |
| 20.03.2024 | 36,26 | 39,00 | 35,99 | 38,63 | 5,89% | 904.619,00 |
| 19.03.2024 | 34,80 | 36,96 | 34,20 | 36,48 | 4,83% | 1.098.954,00 |
| 18.03.2024 | 35,72 | 35,76 | 34,44 | 34,80 | -1,28% | 560.301,00 |
| 15.03.2024 | 34,88 | 35,84 | 34,76 | 35,25 | 0,23% | 348.709,00 |
| 14.03.2024 | 33,80 | 35,52 | 33,65 | 35,17 | 3,75% | 759.655,00 |
| 13.03.2024 | 35,19 | 35,61 | 33,76 | 33,90 | -3,94% | 365.634,00 |
| 12.03.2024 | 35,50 | 36,01 | 34,62 | 35,29 | 0,51% | 667.928,00 |
| 11.03.2024 | 37,57 | 37,57 | 34,39 | 35,11 | -4,75% | 1.052.672,00 |
| 08.03.2024 | 36,79 | 39,50 | 36,70 | 36,86 | 2,36% | 1.050.157,00 |
| 07.03.2024 | 38,45 | 39,05 | 35,42 | 36,01 | -9,77% | 2.297.990,00 |
| 06.03.2024 | 42,85 | 43,54 | 39,79 | 39,91 | -6,09% | 479.116,00 |
| 05.03.2024 | 42,56 | 43,85 | 41,01 | 42,50 | 1,05% | 1.285.862,00 |