5,831$
0,36%
Echtzeit-Aktienkurs Gyre Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Gyre Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -6,39% | 66.082,00 |
| 28.07.2026 | 6,13 | 6,16 | 5,91 | 6,03 | -1,71% | 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 | 1,43% | 38.257,00 |
| 22.07.2026 | 6,03 | 6,10 | 5,85 | 5,93 | -1,90% | 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 | 2,01% | 61.487,00 |
| 29.06.2026 | 6,40 | 6,50 | 6,16 | 6,46 | 2,70% | 80.189,00 |
| 26.06.2026 | 6,28 | 6,49 | 6,23 | 6,29 | 1,29% | 854.112,00 |
| 25.06.2026 | 6,52 | 6,59 | 6,18 | 6,21 | -4,02% | 73.360,00 |
| 24.06.2026 | 6,15 | 6,69 | 6,15 | 6,47 | 5,55% | 134.430,00 |
| 23.06.2026 | 6,13 | 6,25 | 6,10 | 6,13 | -0,16% | 53.330,00 |
| 22.06.2026 | 6,20 | 6,34 | 6,09 | 6,14 | -1,35% | 75.757,00 |
| 19.06.2026 | 6,23 | 6,24 | 6,22 | 6,22 | -0,41% | - |
| 18.06.2026 | 6,14 | 6,35 | 6,07 | 6,25 | 2,88% | 85.722,00 |
| 17.06.2026 | 5,84 | 6,13 | 5,84 | 6,08 | 4,20% | 66.354,00 |
| 16.06.2026 | 5,82 | 5,93 | 5,74 | 5,83 | -0,51% | 75.447,00 |
| 15.06.2026 | 5,95 | 6,09 | 5,81 | 5,86 | -1,18% | 57.131,00 |
| 12.06.2026 | 6,05 | 6,06 | 5,90 | 5,93 | -2,15% | 81.592,00 |
| 11.06.2026 | 5,97 | 6,21 | 5,95 | 6,06 | 1,85% | 75.111,00 |
| 10.06.2026 | 6,05 | 6,34 | 5,95 | 5,95 | -2,94% | 71.007,00 |
| 09.06.2026 | 6,05 | 6,19 | 5,93 | 6,13 | 1,16% | 92.637,00 |
| 08.06.2026 | 6,29 | 6,34 | 5,95 | 6,06 | -3,66% | 76.626,00 |
| 05.06.2026 | 6,20 | 6,66 | 6,13 | 6,29 | 1,62% | 137.894,00 |
| 04.06.2026 | 5,71 | 6,29 | 5,71 | 6,19 | 8,79% | 133.671,00 |
| 03.06.2026 | 5,56 | 5,73 | 5,50 | 5,69 | 1,79% | 72.500,00 |
| 02.06.2026 | 5,80 | 5,89 | 5,44 | 5,59 | -3,62% | 120.716,00 |
| 01.06.2026 | 5,86 | 6,02 | 5,80 | 5,80 | -1,86% | 125.474,00 |
| 29.05.2026 | 5,74 | 5,98 | 5,74 | 5,91 | 2,96% | 107.722,00 |
| 28.05.2026 | 5,92 | 5,93 | 5,67 | 5,74 | -3,04% | 96.255,00 |
| 27.05.2026 | 5,93 | 6,03 | 5,88 | 5,92 | -0,17% | 80.399,00 |
| 26.05.2026 | 6,13 | 6,16 | 5,87 | 5,93 | -2,15% | 125.949,00 |
| 22.05.2026 | 6,22 | 6,27 | 6,01 | 6,06 | -1,46% | 86.972,00 |
| 21.05.2026 | 6,04 | 6,22 | 5,97 | 6,15 | 1,82% | 97.441,00 |
| 20.05.2026 | 6,26 | 6,29 | 6,01 | 6,04 | -3,36% | 95.331,00 |
| 19.05.2026 | 6,40 | 6,55 | 6,24 | 6,25 | -2,80% | 92.693,00 |
| 18.05.2026 | 6,60 | 6,70 | 6,31 | 6,43 | -1,83% | 75.609,00 |
| 15.05.2026 | 6,87 | 6,92 | 6,55 | 6,55 | -6,43% | 94.305,00 |
| 14.05.2026 | 7,24 | 7,37 | 6,74 | 7,00 | -3,91% | 213.266,00 |
| 13.05.2026 | 7,37 | 7,43 | 7,23 | 7,29 | -0,34% | 35.191,00 |
| 12.05.2026 | 7,03 | 7,37 | 7,03 | 7,31 | 2,96% | 50.362,00 |
| 11.05.2026 | 7,40 | 7,42 | 7,05 | 7,10 | -4,95% | 59.914,00 |
| 08.05.2026 | 7,20 | 7,47 | 7,20 | 7,47 | 5,66% | 52.901,00 |
| 07.05.2026 | 7,64 | 7,64 | 7,03 | 7,07 | -12,06% | 167.834,00 |
| 06.05.2026 | 7,88 | 8,09 | 7,73 | 8,04 | 3,08% | 131.565,00 |
| 05.05.2026 | 8,02 | 8,05 | 7,68 | 7,80 | -1,52% | 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 | 7,87 | 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 | 2,14% | 89.959,00 |
| 16.04.2026 | 8,00 | 8,00 | 7,81 | 7,93 | -1,49% | 35.327,00 |
| 15.04.2026 | 7,88 | 8,05 | 7,85 | 8,05 | 2,68% | 62.413,00 |
| 14.04.2026 | 7,75 | 7,92 | 7,75 | 7,84 | 1,82% | 36.498,00 |
| 13.04.2026 | 7,37 | 7,72 | 7,31 | 7,70 | 4,19% | 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 | -0,70% | 93.177,00 |
| 07.04.2026 | 7,01 | 7,15 | 6,95 | 7,15 | 0,42% | 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 | -1,39% | 63.540,00 |
| 01.04.2026 | 7,06 | 7,27 | 7,06 | 7,22 | 3,74% | 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 | -3,69% | 158.666,00 |
| 26.03.2026 | 7,01 | 7,28 | 7,01 | 7,04 | -1,95% | 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 |