7,450$
1,50%
Echtzeit-Aktienkurs Gyre Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Gyre Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 7,30 | 7,59 | 6,98 | 7,43 | 1,09% | 232.555,00 |
| 30.06.2025 | 7,45 | 7,80 | 7,27 | 7,35 | -0,94% | 173.162,00 |
| 27.06.2025 | 7,38 | 7,60 | 7,20 | 7,42 | 0,54% | 1.052.313,00 |
| 26.06.2025 | 7,43 | 7,53 | 7,14 | 7,38 | -0,40% | 209.907,00 |
| 25.06.2025 | 7,65 | 8,00 | 7,26 | 7,41 | -2,63% | 254.871,00 |
| 24.06.2025 | 7,80 | 7,91 | 7,56 | 7,61 | -2,06% | 176.746,00 |
| 23.06.2025 | 8,09 | 8,20 | 7,65 | 7,77 | -3,72% | 145.130,00 |
| 20.06.2025 | 8,46 | 8,48 | 8,01 | 8,07 | -3,12% | 148.306,00 |
| 18.06.2025 | 8,12 | 8,55 | 7,99 | 8,33 | 2,97% | 134.415,00 |
| 17.06.2025 | 8,08 | 8,42 | 8,07 | 8,09 | 0,75% | 86.117,00 |
| 16.06.2025 | 8,07 | 8,29 | 7,76 | 8,03 | 0,50% | 165.884,00 |
| 13.06.2025 | 7,99 | 8,39 | 7,88 | 7,99 | -0,99% | 145.105,00 |
| 12.06.2025 | 8,41 | 8,56 | 8,05 | 8,07 | -4,38% | 186.749,00 |
| 11.06.2025 | 9,00 | 9,19 | 8,44 | 8,44 | -6,22% | 193.875,00 |
| 10.06.2025 | 8,51 | 9,05 | 8,50 | 9,00 | 5,88% | 247.738,00 |
| 09.06.2025 | 8,55 | 8,81 | 8,44 | 8,50 | 1,07% | 198.141,00 |
| 06.06.2025 | 8,04 | 8,50 | 8,01 | 8,41 | 5,52% | 158.313,00 |
| 05.06.2025 | 8,60 | 8,77 | 7,92 | 7,97 | -7,11% | 274.516,00 |
| 04.06.2025 | 8,20 | 8,61 | 8,13 | 8,58 | 4,38% | 194.552,00 |
| 03.06.2025 | 7,87 | 8,58 | 7,80 | 8,22 | 7,03% | 362.572,00 |
| 02.06.2025 | 9,12 | 9,28 | 7,58 | 7,68 | -15,33% | 609.657,00 |
| 30.05.2025 | 9,70 | 9,78 | 9,02 | 9,07 | -4,12% | 231.127,00 |
| 29.05.2025 | 9,45 | 9,93 | 9,36 | 9,46 | 0,21% | 231.864,00 |
| 28.05.2025 | 10,28 | 10,45 | 9,26 | 9,44 | -7,27% | 470.235,00 |
| 27.05.2025 | 10,20 | 11,61 | 9,80 | 10,18 | 17,28% | 1.976.658,00 |
| 23.05.2025 | 9,26 | 10,99 | 8,01 | 8,68 | -22,57% | 2.106.389,00 |
| 22.05.2025 | 10,41 | 11,31 | 10,21 | 11,21 | 8,10% | 183.230,00 |
| 21.05.2025 | 11,50 | 11,50 | 10,23 | 10,37 | -9,04% | 107.221,00 |
| 20.05.2025 | 11,11 | 11,48 | 10,90 | 11,40 | 2,61% | 54.971,00 |
| 19.05.2025 | 11,04 | 11,24 | 11,00 | 11,11 | -2,11% | 50.198,00 |
| 16.05.2025 | 10,99 | 11,67 | 10,99 | 11,35 | 3,75% | 140.695,00 |
| 15.05.2025 | 10,39 | 10,95 | 10,39 | 10,94 | 5,29% | 49.041,00 |
| 14.05.2025 | 11,50 | 11,56 | 10,33 | 10,39 | -9,65% | 92.530,00 |
| 13.05.2025 | 10,97 | 11,78 | 10,97 | 11,50 | 6,19% | 165.114,00 |
| 12.05.2025 | 9,47 | 11,00 | 9,47 | 10,83 | 13,64% | 131.746,00 |
| 09.05.2025 | 8,84 | 9,99 | 8,84 | 9,53 | 0,53% | 151.613,00 |
| 08.05.2025 | 8,74 | 9,50 | 8,51 | 9,48 | 7,12% | 129.969,00 |
| 07.05.2025 | 8,90 | 9,09 | 8,67 | 8,85 | 1,61% | 88.673,00 |
| 06.05.2025 | 8,81 | 8,88 | 8,41 | 8,71 | -1,14% | 152.692,00 |
| 05.05.2025 | 9,19 | 9,23 | 8,66 | 8,81 | -4,86% | 110.099,00 |
| 02.05.2025 | 9,33 | 9,64 | 9,23 | 9,26 | -0,86% | 132.315,00 |
| 01.05.2025 | 9,84 | 9,98 | 9,29 | 9,34 | -4,30% | 110.820,00 |
| 30.04.2025 | 9,58 | 9,94 | 9,38 | 9,76 | 1,99% | 84.234,00 |
| 29.04.2025 | 9,38 | 9,76 | 9,27 | 9,57 | 2,68% | 56.509,00 |
| 28.04.2025 | 8,99 | 9,60 | 8,90 | 9,32 | 2,76% | 83.047,00 |
| 25.04.2025 | 9,03 | 9,23 | 8,86 | 9,07 | -0,55% | 43.897,00 |
| 24.04.2025 | 9,17 | 9,51 | 8,96 | 9,12 | -0,76% | 109.528,00 |
| 23.04.2025 | 8,93 | 9,48 | 8,93 | 9,19 | 6,37% | 105.491,00 |
| 22.04.2025 | 8,44 | 8,89 | 8,26 | 8,64 | 2,86% | 149.151,00 |
| 21.04.2025 | 8,72 | 9,39 | 8,26 | 8,40 | -5,41% | 161.062,00 |
| 17.04.2025 | 7,92 | 8,97 | 7,92 | 8,88 | 11,84% | 103.334,00 |
| 16.04.2025 | 8,22 | 8,29 | 7,85 | 7,94 | -5,48% | 79.380,00 |
| 15.04.2025 | 7,69 | 8,44 | 7,67 | 8,40 | 8,81% | 95.879,00 |
| 14.04.2025 | 7,54 | 7,80 | 7,32 | 7,72 | 2,66% | 118.581,00 |
| 11.04.2025 | 7,58 | 7,58 | 7,03 | 7,52 | 3,16% | 101.368,00 |
| 10.04.2025 | 7,57 | 7,66 | 7,04 | 7,29 | -6,54% | 143.569,00 |
| 09.04.2025 | 6,98 | 7,91 | 6,11 | 7,80 | 7,96% | 347.828,00 |
| 08.04.2025 | 8,07 | 8,85 | 7,06 | 7,23 | -5,06% | 245.162,00 |
| 07.04.2025 | 6,99 | 7,64 | 6,30 | 7,61 | 9,97% | 270.391,00 |
| 04.04.2025 | 6,53 | 7,17 | 6,44 | 6,92 | 2,06% | 133.252,00 |
| 03.04.2025 | 6,61 | 6,96 | 6,50 | 6,78 | -4,37% | 187.590,00 |
| 02.04.2025 | 6,32 | 7,62 | 6,20 | 7,09 | 10,61% | 274.610,00 |
| 01.04.2025 | 8,22 | 8,22 | 6,17 | 6,41 | -16,97% | 404.892,00 |
| 31.03.2025 | 8,92 | 9,11 | 7,00 | 7,72 | -15,26% | 411.920,00 |
| 28.03.2025 | 9,08 | 9,36 | 8,87 | 9,11 | 0,22% | 97.310,00 |
| 27.03.2025 | 8,93 | 9,43 | 8,90 | 9,09 | 3,41% | 177.063,00 |
| 26.03.2025 | 9,32 | 9,50 | 8,65 | 8,79 | -7,38% | 150.937,00 |
| 25.03.2025 | 9,20 | 9,49 | 8,81 | 9,49 | 3,04% | 290.631,00 |
| 24.03.2025 | 9,79 | 9,98 | 9,07 | 9,21 | -5,15% | 293.567,00 |
| 21.03.2025 | 9,92 | 10,13 | 9,62 | 9,71 | -4,99% | 261.187,00 |
| 20.03.2025 | 10,25 | 10,60 | 9,76 | 10,22 | -0,58% | 411.985,00 |
| 19.03.2025 | 8,71 | 10,37 | 8,70 | 10,28 | 19,95% | 543.760,00 |
| 18.03.2025 | 11,50 | 11,50 | 8,49 | 8,57 | -30,21% | 747.521,00 |
| 17.03.2025 | 12,04 | 12,42 | 11,71 | 12,28 | 1,40% | 75.810,00 |
| 14.03.2025 | 11,92 | 12,62 | 11,92 | 12,11 | 1,25% | 92.240,00 |
| 13.03.2025 | 11,61 | 12,03 | 11,53 | 11,96 | 2,49% | 75.657,00 |
| 12.03.2025 | 11,40 | 12,18 | 11,39 | 11,67 | 2,82% | 123.949,00 |
| 11.03.2025 | 10,98 | 12,09 | 10,74 | 11,35 | 9,87% | 154.716,00 |
| 10.03.2025 | 10,11 | 10,45 | 9,14 | 10,33 | 0,10% | 185.698,00 |
| 07.03.2025 | 12,43 | 13,75 | 9,88 | 10,32 | -3,28% | 232.156,00 |
| 06.03.2025 | 10,91 | 11,16 | 10,65 | 10,67 | -4,18% | 36.452,00 |
| 05.03.2025 | 10,77 | 11,39 | 10,41 | 11,14 | 2,16% | 64.513,00 |
| 04.03.2025 | 11,07 | 11,17 | 10,58 | 10,90 | -4,64% | 76.737,00 |
| 03.03.2025 | 11,68 | 11,85 | 10,95 | 11,43 | -1,47% | 127.065,00 |
| 28.02.2025 | 11,23 | 11,60 | 11,16 | 11,60 | 2,75% | 38.438,00 |
| 27.02.2025 | 11,43 | 11,58 | 11,18 | 11,29 | -1,91% | 41.922,00 |
| 26.02.2025 | 11,62 | 11,97 | 11,40 | 11,51 | 0,61% | 54.246,00 |
| 25.02.2025 | 10,81 | 11,58 | 10,81 | 11,44 | 8,44% | 88.068,00 |
| 24.02.2025 | 11,55 | 11,63 | 10,29 | 10,55 | -8,58% | 85.424,00 |
| 21.02.2025 | 12,52 | 12,73 | 11,54 | 11,54 | -8,12% | 63.919,00 |
| 20.02.2025 | 12,20 | 12,65 | 12,15 | 12,56 | 3,46% | 43.157,00 |
| 19.02.2025 | 12,69 | 12,69 | 12,09 | 12,14 | -4,41% | 43.700,00 |
| 18.02.2025 | 12,22 | 12,80 | 12,18 | 12,70 | 6,01% | 77.855,00 |
| 14.02.2025 | 11,78 | 12,19 | 11,78 | 11,98 | 1,70% | 29.699,00 |
| 13.02.2025 | 11,72 | 11,97 | 11,60 | 11,78 | 1,38% | 30.331,00 |
| 12.02.2025 | 11,36 | 11,65 | 11,24 | 11,62 | 0,43% | 30.824,00 |
| 11.02.2025 | 11,65 | 11,72 | 11,45 | 11,57 | -2,85% | 29.656,00 |
| 10.02.2025 | 12,24 | 12,31 | 11,73 | 11,91 | -1,57% | 68.253,00 |
| 07.02.2025 | 12,54 | 12,54 | 12,04 | 12,10 | -5,10% | 43.551,00 |
| 06.02.2025 | 12,82 | 13,07 | 12,60 | 12,75 | -0,55% | 80.961,00 |