8,900$
10,97%
Echtzeit-Aktienkurs Gyre Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Gyre Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 8,30 | 8,95 | 8,30 | 8,90 | 11,11% | 32.738,00 |
| 14.10.2025 | 8,29 | 8,39 | 7,98 | 8,01 | -4,53% | 67.677,00 |
| 13.10.2025 | 8,09 | 8,42 | 8,09 | 8,39 | 5,40% | 91.332,00 |
| 10.10.2025 | 7,75 | 8,50 | 7,75 | 7,96 | 11,33% | 331.186,00 |
| 09.10.2025 | 7,20 | 7,43 | 7,15 | 7,15 | -2,05% | 87.962,00 |
| 08.10.2025 | 7,29 | 7,44 | 7,25 | 7,30 | 0,41% | 43.759,00 |
| 07.10.2025 | 7,36 | 7,36 | 7,25 | 7,27 | -0,95% | 48.006,00 |
| 06.10.2025 | 7,36 | 7,39 | 7,20 | 7,34 | -0,27% | 81.679,00 |
| 03.10.2025 | 7,73 | 7,73 | 7,35 | 7,36 | -2,13% | 15.963,00 |
| 02.10.2025 | 7,55 | 7,61 | 7,48 | 7,52 | -0,79% | 54.328,00 |
| 01.10.2025 | 7,36 | 7,78 | 7,29 | 7,58 | 1,61% | 74.377,00 |
| 30.09.2025 | 7,46 | 7,50 | 7,20 | 7,46 | -0,53% | 72.804,00 |
| 29.09.2025 | 7,30 | 7,54 | 7,24 | 7,50 | 4,75% | 48.454,00 |
| 26.09.2025 | 7,39 | 7,46 | 7,15 | 7,16 | -1,78% | 55.640,00 |
| 25.09.2025 | 7,31 | 7,37 | 7,13 | 7,29 | -1,09% | 45.770,00 |
| 24.09.2025 | 7,28 | 7,48 | 7,28 | 7,37 | 0,96% | 30.068,00 |
| 23.09.2025 | 7,42 | 7,55 | 7,28 | 7,30 | -2,28% | 45.302,00 |
| 22.09.2025 | 7,26 | 7,55 | 7,21 | 7,47 | 3,03% | 64.274,00 |
| 19.09.2025 | 7,71 | 7,71 | 7,11 | 7,25 | -5,10% | 603.056,00 |
| 18.09.2025 | 7,60 | 7,74 | 7,49 | 7,64 | 1,33% | 61.240,00 |
| 17.09.2025 | 7,59 | 7,87 | 7,51 | 7,54 | -0,66% | 59.133,00 |
| 16.09.2025 | 7,88 | 7,94 | 7,55 | 7,59 | -3,92% | 55.007,00 |
| 15.09.2025 | 7,82 | 8,01 | 7,67 | 7,90 | 0,89% | 56.295,00 |
| 12.09.2025 | 8,15 | 8,28 | 7,80 | 7,83 | -3,57% | 74.967,00 |
| 11.09.2025 | 8,23 | 8,56 | 8,05 | 8,12 | -0,61% | 167.205,00 |
| 10.09.2025 | 7,63 | 8,20 | 7,63 | 8,17 | 6,52% | 129.718,00 |
| 09.09.2025 | 7,91 | 8,04 | 7,63 | 7,67 | -2,79% | 81.471,00 |
| 08.09.2025 | 7,66 | 7,96 | 7,55 | 7,89 | 2,60% | 111.059,00 |
| 05.09.2025 | 7,66 | 7,91 | 7,66 | 7,69 | 1,45% | 55.662,00 |
| 04.09.2025 | 8,06 | 8,06 | 7,46 | 7,58 | -6,65% | 70.184,00 |
| 03.09.2025 | 7,63 | 8,12 | 7,02 | 8,12 | 5,32% | 190.117,00 |
| 02.09.2025 | 7,75 | 7,86 | 7,57 | 7,71 | -0,39% | 82.211,00 |
| 29.08.2025 | 8,38 | 8,40 | 7,71 | 7,74 | -6,52% | 76.302,00 |
| 28.08.2025 | 8,26 | 8,30 | 8,05 | 8,28 | 2,10% | 60.326,00 |
| 27.08.2025 | 7,86 | 8,40 | 7,86 | 8,11 | 4,51% | 106.200,00 |
| 26.08.2025 | 8,32 | 8,37 | 7,61 | 7,76 | -5,37% | 152.423,00 |
| 25.08.2025 | 8,19 | 8,37 | 7,85 | 8,20 | 0,24% | 170.269,00 |
| 22.08.2025 | 7,74 | 8,20 | 7,60 | 8,18 | 8,34% | 104.899,00 |
| 21.08.2025 | 7,75 | 7,75 | 7,47 | 7,55 | -2,33% | 41.865,00 |
| 20.08.2025 | 7,38 | 7,75 | 7,35 | 7,73 | 2,66% | 99.550,00 |
| 19.08.2025 | 7,84 | 7,85 | 7,36 | 7,53 | -4,08% | 68.199,00 |
| 18.08.2025 | 8,02 | 8,22 | 7,78 | 7,85 | -3,56% | 63.405,00 |
| 15.08.2025 | 8,29 | 8,29 | 8,00 | 8,14 | -0,97% | 61.076,00 |
| 14.08.2025 | 8,20 | 8,30 | 8,06 | 8,22 | 0,12% | 55.686,00 |
| 13.08.2025 | 7,54 | 8,23 | 7,41 | 8,21 | 8,60% | 105.448,00 |
| 12.08.2025 | 6,68 | 7,66 | 6,62 | 7,56 | 6,93% | 123.343,00 |
| 11.08.2025 | 7,21 | 7,21 | 6,87 | 7,07 | -1,67% | 75.441,00 |
| 08.08.2025 | 7,21 | 7,37 | 7,04 | 7,19 | -0,14% | 85.321,00 |
| 07.08.2025 | 7,17 | 7,47 | 7,02 | 7,20 | 2,56% | 103.870,00 |
| 06.08.2025 | 6,89 | 7,06 | 6,70 | 7,02 | 1,45% | 77.305,00 |
| 05.08.2025 | 7,09 | 7,09 | 6,81 | 6,92 | -1,42% | 58.353,00 |
| 04.08.2025 | 6,75 | 7,11 | 6,71 | 7,02 | 5,56% | 76.581,00 |
| 01.08.2025 | 6,98 | 7,04 | 6,57 | 6,65 | -5,67% | 103.460,00 |
| 31.07.2025 | 7,12 | 7,25 | 6,93 | 7,05 | -3,03% | 96.232,00 |
| 30.07.2025 | 7,37 | 7,49 | 7,10 | 7,27 | -0,41% | 72.757,00 |
| 29.07.2025 | 7,89 | 7,89 | 7,26 | 7,30 | -6,53% | 62.416,00 |
| 28.07.2025 | 7,72 | 7,84 | 7,55 | 7,81 | 2,23% | 83.822,00 |
| 25.07.2025 | 7,44 | 7,64 | 7,27 | 7,64 | 3,52% | 56.153,00 |
| 24.07.2025 | 7,50 | 7,50 | 7,21 | 7,38 | -2,51% | 72.062,00 |
| 23.07.2025 | 7,16 | 7,62 | 7,16 | 7,57 | 4,70% | 122.037,00 |
| 22.07.2025 | 7,11 | 7,28 | 7,10 | 7,23 | 1,83% | 43.112,00 |
| 21.07.2025 | 7,23 | 7,35 | 7,09 | 7,10 | -1,53% | 59.438,00 |
| 18.07.2025 | 7,51 | 7,51 | 7,21 | 7,21 | -2,44% | 52.963,00 |
| 17.07.2025 | 7,42 | 7,63 | 7,20 | 7,39 | -0,27% | 118.013,00 |
| 16.07.2025 | 7,16 | 7,46 | 7,07 | 7,41 | 3,49% | 62.074,00 |
| 15.07.2025 | 7,66 | 7,73 | 7,12 | 7,16 | -5,91% | 133.919,00 |
| 14.07.2025 | 7,46 | 7,61 | 7,37 | 7,61 | 1,60% | 56.243,00 |
| 11.07.2025 | 7,71 | 7,80 | 7,46 | 7,49 | -4,10% | 65.837,00 |
| 10.07.2025 | 7,94 | 8,04 | 7,76 | 7,81 | -2,38% | 64.531,00 |
| 09.07.2025 | 8,14 | 8,24 | 7,91 | 8,00 | -1,48% | 88.287,00 |
| 08.07.2025 | 7,62 | 8,24 | 7,49 | 8,12 | 6,56% | 157.964,00 |
| 07.07.2025 | 8,13 | 8,18 | 7,59 | 7,62 | -6,27% | 109.710,00 |
| 03.07.2025 | 7,86 | 8,15 | 7,76 | 8,13 | 4,23% | 66.030,00 |
| 02.07.2025 | 7,51 | 7,86 | 7,35 | 7,80 | 4,98% | 134.729,00 |
| 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 |