8,120$
5,32%
Echtzeit-Aktienkurs Gyre Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Gyre Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 7,78 | 8,20 | 7,78 | 8,12 | 5,32% | 27.627,00 |
| 06.03.2026 | 8,23 | 8,47 | 7,57 | 7,71 | -1,41% | 50,00 |
| 05.03.2026 | 8,69 | 9,14 | 7,73 | 7,82 | -5,56% | 50,00 |
| 04.03.2026 | 8,07 | 8,48 | 8,02 | 8,28 | 4,81% | 100.514,00 |
| 03.03.2026 | 8,78 | 8,79 | 7,83 | 7,90 | -9,82% | 135.077,00 |
| 02.03.2026 | 8,19 | 8,98 | 8,16 | 8,76 | 6,31% | 183.580,00 |
| 27.02.2026 | 8,49 | 8,66 | 8,22 | 8,24 | -3,29% | 80.999,00 |
| 26.02.2026 | 8,53 | 8,79 | 8,40 | 8,52 | -1,50% | 96.963,00 |
| 25.02.2026 | 8,50 | 8,95 | 8,50 | 8,65 | 2,98% | 115.929,00 |
| 24.02.2026 | 8,27 | 8,65 | 8,27 | 8,40 | 3,07% | 72.045,00 |
| 23.02.2026 | 8,35 | 8,60 | 8,07 | 8,15 | -1,57% | 61.989,00 |
| 20.02.2026 | 8,39 | 8,62 | 8,20 | 8,28 | -1,66% | 75.560,00 |
| 19.02.2026 | 8,21 | 8,49 | 8,20 | 8,42 | 2,56% | 60.543,00 |
| 18.02.2026 | 8,23 | 8,35 | 8,10 | 8,21 | 0,00% | 67.920,00 |
| 17.02.2026 | 8,03 | 8,38 | 7,95 | 8,21 | 2,37% | 76.239,00 |
| 13.02.2026 | 7,86 | 8,19 | 7,86 | 8,02 | 2,56% | 63.018,00 |
| 12.02.2026 | 7,83 | 7,91 | 7,60 | 7,82 | -0,38% | 37.762,00 |
| 11.02.2026 | 8,00 | 8,15 | 7,75 | 7,85 | -1,51% | 37.693,00 |
| 10.02.2026 | 7,75 | 8,07 | 7,73 | 7,97 | 1,92% | 57.726,00 |
| 09.02.2026 | 7,91 | 7,91 | 7,69 | 7,82 | -0,76% | 22.528,00 |
| 06.02.2026 | 7,64 | 7,90 | 7,58 | 7,88 | 4,93% | 47.478,00 |
| 05.02.2026 | 7,70 | 7,85 | 7,45 | 7,51 | -3,35% | 46.534,00 |
| 04.02.2026 | 7,84 | 7,92 | 7,60 | 7,77 | -1,89% | 46.296,00 |
| 03.02.2026 | 8,21 | 8,21 | 7,74 | 7,92 | -3,53% | 42.517,00 |
| 02.02.2026 | 8,00 | 8,28 | 7,98 | 8,21 | 1,48% | 133.196,00 |
| 30.01.2026 | 8,08 | 8,25 | 7,97 | 8,09 | -1,46% | 91.808,00 |
| 29.01.2026 | 8,07 | 8,25 | 7,84 | 8,21 | 2,24% | 100.157,00 |
| 28.01.2026 | 8,04 | 8,17 | 7,99 | 8,03 | -0,74% | 78.862,00 |
| 27.01.2026 | 7,89 | 8,09 | 7,78 | 8,09 | 2,41% | 53.683,00 |
| 26.01.2026 | 7,82 | 8,01 | 7,82 | 7,90 | 0,64% | 30.600,00 |
| 23.01.2026 | 8,04 | 8,04 | 7,72 | 7,85 | -2,48% | 65.577,00 |
| 22.01.2026 | 8,23 | 8,38 | 8,00 | 8,05 | -3,01% | 67.349,00 |
| 21.01.2026 | 8,00 | 8,30 | 7,89 | 8,30 | 4,67% | 179.653,00 |
| 20.01.2026 | 7,62 | 8,00 | 7,53 | 7,93 | 3,26% | 74.756,00 |
| 16.01.2026 | 7,70 | 7,74 | 7,55 | 7,68 | -0,26% | 34.845,00 |
| 15.01.2026 | 7,65 | 7,81 | 7,55 | 7,70 | 0,13% | 24.123,00 |
| 14.01.2026 | 7,79 | 7,90 | 7,64 | 7,69 | -1,28% | 37.884,00 |
| 13.01.2026 | 7,70 | 7,90 | 7,59 | 7,79 | 1,17% | 60.077,00 |
| 12.01.2026 | 7,40 | 7,80 | 7,38 | 7,70 | 4,05% | 46.217,00 |
| 09.01.2026 | 7,59 | 7,64 | 7,38 | 7,40 | -2,25% | 48.386,00 |
| 08.01.2026 | 7,35 | 7,71 | 7,30 | 7,57 | 3,63% | 101.879,00 |
| 07.01.2026 | 7,13 | 7,52 | 7,13 | 7,31 | 4,81% | 93.626,00 |
| 06.01.2026 | 8,00 | 8,07 | 6,83 | 6,97 | -11,99% | 197.800,00 |
| 05.01.2026 | 7,41 | 7,95 | 7,35 | 7,92 | 16,30% | 186.378,00 |