4,315$
1,29%
Echtzeit-Aktienkurs Gyre Therapeutics
Bid:
Ask:
Aktienkurse zur Gyre Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 4,20 | 4,36 | 4,09 | 4,30 | 0,94% | 173.993,00 |
| 11.11.2026 | 4,26 | 4,38 | 4,22 | 4,26 | 0,71% | 130.505,00 |
| 10.11.2026 | 4,63 | 4,63 | 4,22 | 4,23 | -9,03% | 141.063,00 |
| 09.11.2026 | 4,80 | 4,80 | 4,52 | 4,65 | -2,31% | 224.595,00 |
| 06.11.2026 | 4,56 | 4,79 | 4,08 | 4,76 | 18,70% | 359.716,00 |
| 05.11.2026 | 4,50 | 4,50 | 3,97 | 4,01 | -9,68% | 266.664,00 |
| 04.11.2026 | 4,57 | 4,65 | 4,33 | 4,44 | 0,00% | 256.453,00 |
| 03.11.2026 | 4,61 | 4,71 | 4,40 | 4,44 | -6,13% | 239.507,00 |
| 02.11.2026 | 4,78 | 5,11 | 4,27 | 4,73 | 3,84% | 389.823,00 |
| 30.10.2026 | 6,27 | 6,30 | 4,52 | 4,56 | -28,49% | 394.081,00 |
| 29.10.2026 | 6,86 | 6,99 | 6,37 | 6,37 | -10,16% | 185.320,00 |
| 28.10.2026 | 6,52 | 7,10 | 6,33 | 7,09 | 8,58% | 125.172,00 |
| 27.10.2026 | 6,10 | 6,55 | 6,01 | 6,53 | 7,58% | 126.373,00 |
| 26.10.2026 | 5,77 | 6,10 | 5,77 | 6,07 | 3,76% | 93.374,00 |
| 23.10.2026 | 5,85 | 5,90 | 5,70 | 5,85 | -0,17% | 151.483,00 |
| 22.10.2026 | 5,91 | 6,00 | 5,80 | 5,86 | -0,68% | 66.577,00 |
| 21.10.2026 | 6,21 | 6,21 | 5,86 | 5,90 | -4,38% | 131.361,00 |
| 20.10.2026 | 6,08 | 6,34 | 6,08 | 6,17 | 1,31% | 242.073,00 |
| 19.10.2026 | 6,10 | 6,24 | 6,05 | 6,09 | 0,16% | 119.945,00 |
| 16.10.2026 | 6,41 | 6,43 | 6,04 | 6,08 | -5,00% | 142.876,00 |
| 15.10.2026 | 6,51 | 6,65 | 6,40 | 6,40 | -1,08% | 108.765,00 |
| 14.10.2026 | 6,70 | 6,75 | 6,44 | 6,47 | -3,58% | 162.848,00 |
| 13.10.2026 | 6,88 | 6,92 | 6,71 | 6,71 | -2,26% | 85.057,00 |
| 12.10.2026 | 7,00 | 7,07 | 6,85 | 6,87 | -2,49% | 81.956,00 |
| 09.10.2026 | 6,80 | 7,09 | 6,76 | 7,04 | 4,14% | 76.632,00 |
| 08.10.2026 | 7,04 | 7,04 | 6,74 | 6,76 | -3,98% | 82.839,00 |
| 07.10.2026 | 7,03 | 7,15 | 6,99 | 7,04 | -0,56% | 99.187,00 |
| 06.10.2026 | 7,42 | 7,42 | 7,01 | 7,08 | -3,67% | 133.971,00 |
| 05.10.2026 | 7,17 | 7,43 | 7,09 | 7,35 | 3,38% | 181.458,00 |
| 02.10.2026 | 7,09 | 7,35 | 7,08 | 7,11 | 1,57% | 163.747,00 |
| 01.10.2026 | 7,35 | 7,38 | 7,00 | 7,00 | -4,50% | 139.998,00 |
| 30.09.2026 | 7,32 | 7,38 | 7,13 | 7,33 | 0,14% | 159.793,00 |
| 29.09.2026 | 7,52 | 7,74 | 7,31 | 7,32 | -2,27% | 115.119,00 |
| 28.09.2026 | 7,35 | 7,56 | 7,30 | 7,49 | 1,90% | 137.049,00 |
| 25.09.2026 | 7,39 | 7,42 | 7,13 | 7,35 | 0,27% | 134.836,00 |
| 24.09.2026 | 7,40 | 7,44 | 6,81 | 7,33 | -0,95% | 327.689,00 |
| 23.09.2026 | 7,49 | 7,50 | 7,04 | 7,40 | -1,20% | 164.558,00 |
| 22.09.2026 | 7,40 | 7,61 | 7,26 | 7,49 | 0,81% | 226.849,00 |
| 21.09.2026 | 7,55 | 7,57 | 7,21 | 7,43 | -1,59% | 364.869,00 |
| 18.09.2026 | 7,12 | 7,56 | 7,10 | 7,55 | 5,15% | 1.203.860,00 |
| 17.09.2026 | 6,80 | 7,20 | 6,80 | 7,18 | 7,16% | 143.912,00 |
| 16.09.2026 | 6,70 | 6,86 | 6,59 | 6,70 | 0,15% | 126.369,00 |
| 15.09.2026 | 6,69 | 6,72 | 6,46 | 6,69 | 0,00% | 97.766,00 |
| 14.09.2026 | 6,82 | 7,04 | 6,69 | 6,69 | -0,59% | 104.123,00 |
| 11.09.2026 | 6,86 | 6,95 | 6,73 | 6,73 | -0,15% | 69.803,00 |
| 10.09.2026 | 6,93 | 6,96 | 6,74 | 6,74 | -3,02% | 83.103,00 |
| 09.09.2026 | 7,23 | 7,27 | 6,94 | 6,95 | -3,07% | 104.720,00 |
| 08.09.2026 | 6,85 | 7,20 | 6,85 | 7,17 | 4,52% | 240.884,00 |
| 04.09.2026 | 6,44 | 6,89 | 6,41 | 6,86 | 6,52% | 56.023,00 |
| 03.09.2026 | 6,43 | 6,54 | 6,36 | 6,44 | 0,94% | 41.205,00 |
| 02.09.2026 | 6,41 | 6,67 | 6,34 | 6,38 | -1,39% | 58.060,00 |
| 01.09.2026 | 6,51 | 6,57 | 6,32 | 6,47 | -1,52% | 54.547,00 |
| 31.08.2026 | 6,60 | 6,64 | 6,43 | 6,57 | -0,30% | 41.714,00 |
| 28.08.2026 | 6,70 | 6,70 | 6,54 | 6,59 | -1,35% | 43.162,00 |
| 27.08.2026 | 6,63 | 6,77 | 6,63 | 6,68 | 0,45% | 25.344,00 |
| 26.08.2026 | 6,78 | 6,81 | 6,60 | 6,65 | -0,45% | 38.820,00 |
| 25.08.2026 | 6,53 | 6,72 | 6,49 | 6,68 | 3,81% | 44.549,00 |
| 24.08.2026 | 6,81 | 6,86 | 6,43 | 6,44 | -6,87% | 53.275,00 |
| 21.08.2026 | 7,08 | 7,12 | 6,86 | 6,91 | -1,57% | 65.999,00 |
| 20.08.2026 | 7,15 | 7,29 | 6,77 | 7,02 | -1,82% | 55.088,00 |
| 19.08.2026 | 7,06 | 7,27 | 7,03 | 7,15 | 2,44% | 87.802,00 |
| 18.08.2026 | 6,73 | 7,00 | 6,72 | 6,98 | 2,50% | 49.569,00 |
| 17.08.2026 | 6,62 | 6,83 | 6,55 | 6,81 | 1,95% | 47.650,00 |
| 14.08.2026 | 6,55 | 6,73 | 6,47 | 6,68 | 2,14% | 52.735,00 |
| 13.08.2026 | 6,74 | 6,77 | 6,44 | 6,54 | -1,80% | 48.968,00 |
| 12.08.2026 | 6,68 | 6,99 | 6,62 | 6,66 | 0,30% | 94.545,00 |
| 11.08.2026 | 6,76 | 6,93 | 6,58 | 6,64 | -1,19% | 50.219,00 |
| 10.08.2026 | 6,66 | 6,80 | 6,31 | 6,72 | 0,75% | 53.246,00 |
| 07.08.2026 | 6,41 | 6,69 | 6,28 | 6,67 | 4,22% | 68.093,00 |
| 06.08.2026 | 6,28 | 6,51 | 6,21 | 6,40 | 2,73% | 49.091,00 |
| 05.08.2026 | 6,19 | 6,27 | 6,10 | 6,23 | 1,30% | 35.251,00 |
| 04.08.2026 | 6,11 | 6,46 | 6,11 | 6,15 | 0,65% | 63.211,00 |
| 03.08.2026 | 5,80 | 6,13 | 5,80 | 6,11 | 6,26% | 53.655,00 |
| 31.07.2026 | 5,85 | 5,88 | 5,62 | 5,75 | -1,03% | 48.381,00 |
| 30.07.2026 | 5,72 | 5,95 | 5,72 | 5,81 | 3,01% | 45.638,00 |
| 29.07.2026 | 5,91 | 6,02 | 5,62 | 5,64 | -5,84% | 66.082,00 |
| 28.07.2026 | 6,13 | 6,16 | 5,91 | 5,99 | -2,28% | 31.879,00 |
| 27.07.2026 | 6,01 | 6,27 | 6,01 | 6,13 | 3,20% | 43.078,00 |
| 24.07.2026 | 6,03 | 6,07 | 5,90 | 5,94 | -1,16% | 33.768,00 |
| 23.07.2026 | 5,87 | 6,04 | 5,86 | 6,01 | 1,18% | 38.257,00 |
| 22.07.2026 | 6,03 | 6,10 | 5,85 | 5,94 | -1,66% | 86.301,00 |
| 21.07.2026 | 5,89 | 6,14 | 5,87 | 6,04 | 2,55% | 35.872,00 |
| 20.07.2026 | 6,08 | 6,21 | 5,82 | 5,89 | -2,64% | 52.766,00 |
| 17.07.2026 | 6,22 | 6,40 | 6,05 | 6,05 | -5,76% | 73.972,00 |
| 16.07.2026 | 6,49 | 6,59 | 6,32 | 6,42 | -1,83% | 33.722,00 |
| 15.07.2026 | 6,35 | 6,61 | 6,35 | 6,54 | 3,15% | 40.507,00 |
| 14.07.2026 | 6,33 | 6,51 | 6,20 | 6,34 | 0,00% | 80.233,00 |
| 13.07.2026 | 6,49 | 6,52 | 6,30 | 6,34 | -2,76% | 65.845,00 |
| 10.07.2026 | 6,88 | 6,89 | 6,50 | 6,52 | -4,96% | 67.004,00 |
| 09.07.2026 | 6,80 | 6,94 | 6,69 | 6,86 | 0,00% | 61.025,00 |
| 08.07.2026 | 6,88 | 6,98 | 6,67 | 6,86 | -1,93% | 112.658,00 |
| 07.07.2026 | 7,32 | 7,32 | 6,91 | 7,00 | -3,65% | 106.079,00 |
| 06.07.2026 | 7,34 | 7,47 | 7,05 | 7,26 | -1,09% | 133.218,00 |
| 02.07.2026 | 6,60 | 7,36 | 6,55 | 7,34 | 12,58% | 101.749,00 |
| 01.07.2026 | 6,58 | 6,59 | 6,45 | 6,52 | -1,06% | 82.564,00 |
| 30.06.2026 | 6,47 | 6,75 | 6,34 | 6,59 | 2,17% | 61.487,00 |
| 29.06.2026 | 6,40 | 6,50 | 6,16 | 6,45 | 2,54% | 80.189,00 |
| 26.06.2026 | 6,28 | 6,49 | 6,23 | 6,29 | 0,96% | 854.112,00 |
| 25.06.2026 | 6,52 | 6,59 | 6,18 | 6,23 | -3,86% | 73.360,00 |
| 24.06.2026 | 6,15 | 6,69 | 6,14 | 6,48 | 5,71% | 134.430,00 |