7,260$
2,69%
Echtzeit-Aktienkurs Gyre Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Gyre Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 7,26 | 7,26 | 7,26 | 7,26 | 2,69% | 91,00 |
| 07.05.2026 | 7,64 | 7,90 | 7,03 | 7,07 | -12,06% | 167.834,00 |
| 06.05.2026 | 7,88 | 8,09 | 7,73 | 8,04 | 3,34% | 131.565,00 |
| 05.05.2026 | 8,02 | 8,05 | 7,68 | 7,78 | -1,77% | 61.027,00 |
| 04.05.2026 | 7,78 | 8,05 | 7,73 | 7,92 | 1,54% | 74.016,00 |
| 01.05.2026 | 7,68 | 7,89 | 7,45 | 7,80 | 1,56% | 77.264,00 |
| 30.04.2026 | 7,41 | 7,70 | 7,41 | 7,68 | 4,07% | 54.471,00 |
| 29.04.2026 | 7,70 | 7,70 | 7,30 | 7,38 | -3,78% | 47.525,00 |
| 28.04.2026 | 7,63 | 7,76 | 7,63 | 7,67 | 0,52% | 44.380,00 |
| 27.04.2026 | 7,47 | 7,65 | 7,47 | 7,63 | 2,55% | 32.135,00 |
| 24.04.2026 | 7,43 | 7,65 | 7,34 | 7,44 | 0,00% | 32.192,00 |
| 23.04.2026 | 7,73 | 7,82 | 7,36 | 7,44 | -3,75% | 46.638,00 |
| 22.04.2026 | 7,92 | 7,92 | 7,72 | 7,73 | -1,78% | 34.311,00 |
| 21.04.2026 | 8,00 | 8,09 | 7,86 | 7,87 | -0,88% | 68.833,00 |
| 20.04.2026 | 8,10 | 8,10 | 7,86 | 7,94 | -1,98% | 50.626,00 |
| 17.04.2026 | 7,98 | 8,20 | 7,97 | 8,10 | 2,53% | 89.959,00 |
| 16.04.2026 | 8,00 | 8,00 | 7,81 | 7,90 | -1,50% | 35.327,00 |
| 15.04.2026 | 7,88 | 8,05 | 7,85 | 8,02 | 2,30% | 62.413,00 |
| 14.04.2026 | 7,75 | 7,92 | 7,75 | 7,84 | 1,95% | 36.498,00 |
| 13.04.2026 | 7,37 | 7,72 | 7,31 | 7,69 | 4,06% | 49.899,00 |
| 10.04.2026 | 7,26 | 7,41 | 7,19 | 7,39 | 2,07% | 47.005,00 |
| 09.04.2026 | 7,10 | 7,25 | 7,03 | 7,24 | 1,97% | 34.198,00 |
| 08.04.2026 | 7,30 | 7,43 | 7,04 | 7,10 | -0,28% | 93.177,00 |
| 07.04.2026 | 7,01 | 7,15 | 6,95 | 7,12 | 0,00% | 80.204,00 |
| 06.04.2026 | 7,11 | 7,25 | 7,11 | 7,12 | 0,00% | 78.232,00 |
| 02.04.2026 | 7,04 | 7,18 | 6,91 | 7,12 | -1,52% | 63.540,00 |
| 01.04.2026 | 7,06 | 7,27 | 7,06 | 7,23 | 3,88% | 68.747,00 |
| 31.03.2026 | 6,91 | 7,08 | 6,90 | 6,96 | 2,20% | 97.641,00 |
| 30.03.2026 | 6,86 | 6,91 | 6,77 | 6,81 | 0,44% | 104.347,00 |
| 27.03.2026 | 7,05 | 7,18 | 6,78 | 6,78 | -3,83% | 158.666,00 |
| 26.03.2026 | 7,01 | 7,28 | 7,01 | 7,05 | -1,81% | 91.541,00 |
| 25.03.2026 | 7,14 | 7,34 | 7,10 | 7,18 | 3,46% | 100.636,00 |
| 24.03.2026 | 7,00 | 7,24 | 6,91 | 6,94 | -1,42% | 117.356,00 |
| 23.03.2026 | 6,90 | 7,29 | 6,89 | 7,04 | 4,76% | 152.226,00 |
| 20.03.2026 | 6,78 | 7,03 | 6,58 | 6,72 | -1,18% | 224.787,00 |
| 19.03.2026 | 6,98 | 7,03 | 6,76 | 6,80 | -3,00% | 201.676,00 |
| 18.03.2026 | 7,60 | 7,60 | 7,00 | 7,01 | -8,37% | 190.434,00 |
| 17.03.2026 | 7,66 | 7,98 | 7,65 | 7,65 | 2,00% | 96.725,00 |
| 16.03.2026 | 7,66 | 7,66 | 7,28 | 7,50 | -0,73% | 165.264,00 |
| 13.03.2026 | 7,98 | 8,01 | 7,55 | 7,56 | -3,20% | 138.333,00 |
| 12.03.2026 | 7,84 | 8,28 | 7,48 | 7,81 | -6,30% | 203.139,00 |
| 11.03.2026 | 8,10 | 8,37 | 8,09 | 8,33 | 2,59% | 83.345,00 |
| 10.03.2026 | 8,28 | 8,51 | 8,07 | 8,12 | -0,49% | 114.966,00 |
| 09.03.2026 | 7,83 | 8,30 | 7,71 | 8,16 | 5,84% | 156.458,00 |
| 06.03.2026 | 8,23 | 8,47 | 7,57 | 7,71 | -1,53% | 219.320,00 |
| 05.03.2026 | 8,69 | 9,14 | 7,73 | 7,83 | -5,43% | 323.479,00 |
| 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 |
| 02.01.2026 | 7,05 | 7,06 | 6,76 | 6,81 | -3,54% | 61.297,00 |
| 31.12.2025 | 7,02 | 7,06 | 6,90 | 7,06 | 0,57% | 61.885,00 |
| 30.12.2025 | 7,17 | 7,17 | 6,98 | 7,02 | -1,96% | 50.373,00 |
| 29.12.2025 | 7,18 | 7,27 | 7,12 | 7,16 | -1,38% | 41.124,00 |
| 26.12.2025 | 7,24 | 7,35 | 7,18 | 7,26 | 0,97% | 85.625,00 |
| 24.12.2025 | 7,23 | 7,23 | 7,05 | 7,19 | 0,14% | 65.170,00 |
| 23.12.2025 | 7,25 | 7,38 | 7,16 | 7,18 | -0,14% | 62.441,00 |
| 22.12.2025 | 7,19 | 7,39 | 7,11 | 7,19 | 0,84% | 91.751,00 |
| 19.12.2025 | 7,30 | 7,35 | 6,92 | 7,13 | -2,99% | 462.049,00 |
| 18.12.2025 | 7,55 | 7,56 | 7,18 | 7,35 | -0,81% | 93.711,00 |
| 17.12.2025 | 7,55 | 7,70 | 7,34 | 7,41 | -2,24% | 74.780,00 |
| 16.12.2025 | 7,59 | 7,61 | 7,36 | 7,58 | 0,53% | 78.393,00 |
| 15.12.2025 | 7,77 | 7,88 | 7,48 | 7,54 | -1,95% | 59.715,00 |