34,250$
1,45%
Echtzeit-Aktienkurs Structure Therapeutics
Bid:
Ask:
Aktienkurse zur Structure Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 34,39 | 36,25 | 33,77 | 34,20 | 1,30% | 835.811,00 |
| 30.05.2024 | 36,75 | 37,33 | 33,74 | 33,76 | -6,61% | 660.438,00 |
| 29.05.2024 | 36,87 | 36,87 | 35,81 | 36,15 | -2,35% | 285.675,00 |
| 28.05.2024 | 37,32 | 38,30 | 35,42 | 37,02 | -0,11% | 325.210,00 |
| 24.05.2024 | 39,75 | 39,75 | 36,68 | 37,06 | -3,29% | 507.177,00 |
| 23.05.2024 | 37,61 | 40,00 | 36,41 | 38,32 | 5,33% | 766.383,00 |
| 22.05.2024 | 38,00 | 38,75 | 35,86 | 36,38 | 1,59% | 825.795,00 |
| 21.05.2024 | 37,48 | 37,66 | 35,08 | 35,81 | 0,08% | 533.926,00 |
| 20.05.2024 | 36,16 | 36,99 | 35,56 | 35,78 | -1,02% | 318.366,00 |
| 17.05.2024 | 35,88 | 36,75 | 35,29 | 36,15 | 0,75% | 434.235,00 |
| 16.05.2024 | 35,99 | 36,48 | 35,44 | 35,88 | -0,53% | 495.019,00 |
| 15.05.2024 | 36,00 | 36,85 | 35,86 | 36,07 | 1,04% | 647.198,00 |
| 14.05.2024 | 36,09 | 37,10 | 35,35 | 35,70 | -0,81% | 500.264,00 |
| 13.05.2024 | 36,35 | 38,15 | 35,67 | 35,99 | 0,47% | 445.112,00 |
| 10.05.2024 | 36,92 | 39,11 | 35,77 | 35,82 | -7,32% | 603.506,00 |
| 09.05.2024 | 39,18 | 39,81 | 37,73 | 38,65 | -1,45% | 265.942,00 |
| 08.05.2024 | 40,08 | 40,08 | 39,13 | 39,22 | -0,28% | 289.470,00 |
| 07.05.2024 | 39,74 | 40,29 | 38,80 | 39,33 | -1,03% | 280.755,00 |
| 06.05.2024 | 39,45 | 41,66 | 39,45 | 39,74 | 1,15% | 639.666,00 |
| 03.05.2024 | 39,55 | 40,56 | 39,20 | 39,29 | 0,77% | 423.228,00 |
| 02.05.2024 | 39,60 | 39,78 | 38,33 | 38,99 | -0,84% | 578.138,00 |
| 01.05.2024 | 39,40 | 40,71 | 38,75 | 39,32 | -0,30% | 631.763,00 |
| 30.04.2024 | 39,01 | 41,13 | 37,85 | 39,44 | 1,02% | 706.946,00 |
| 29.04.2024 | 39,24 | 39,46 | 38,68 | 39,04 | 0,26% | 182.514,00 |
| 26.04.2024 | 39,02 | 39,46 | 37,85 | 38,94 | -0,10% | 972.594,00 |
| 25.04.2024 | 35,91 | 39,47 | 35,53 | 38,98 | 7,00% | 396.030,00 |
| 24.04.2024 | 36,09 | 37,19 | 35,75 | 36,43 | 0,94% | 222.840,00 |
| 23.04.2024 | 36,21 | 37,38 | 36,03 | 36,09 | 0,14% | 411.023,00 |
| 22.04.2024 | 36,49 | 37,36 | 35,99 | 36,04 | -0,88% | 544.476,00 |
| 19.04.2024 | 36,12 | 37,47 | 35,70 | 36,36 | 0,50% | 383.323,00 |
| 18.04.2024 | 36,93 | 37,64 | 35,75 | 36,18 | -2,45% | 359.749,00 |
| 17.04.2024 | 37,72 | 38,03 | 36,76 | 37,09 | -1,75% | 560.591,00 |
| 16.04.2024 | 37,43 | 38,52 | 37,10 | 37,75 | 0,56% | 229.244,00 |
| 15.04.2024 | 39,50 | 39,88 | 37,50 | 37,54 | -4,53% | 380.229,00 |
| 12.04.2024 | 40,00 | 40,25 | 38,94 | 39,32 | -2,21% | 438.139,00 |
| 11.04.2024 | 40,38 | 41,62 | 40,06 | 40,21 | -0,19% | 364.613,00 |
| 10.04.2024 | 40,60 | 42,02 | 40,25 | 40,29 | -2,88% | 597.718,00 |
| 09.04.2024 | 45,11 | 45,11 | 40,82 | 41,48 | -6,58% | 776.657,00 |
| 08.04.2024 | 42,26 | 44,76 | 41,34 | 44,40 | 7,09% | 441.159,00 |
| 05.04.2024 | 39,29 | 41,74 | 39,19 | 41,46 | 5,50% | 399.537,00 |
| 04.04.2024 | 40,27 | 40,84 | 39,09 | 39,30 | -1,95% | 317.611,00 |
| 03.04.2024 | 39,20 | 40,48 | 38,67 | 40,08 | 1,42% | 225.844,00 |
| 02.04.2024 | 40,49 | 40,80 | 39,25 | 39,52 | -3,33% | 355.418,00 |
| 01.04.2024 | 43,26 | 43,77 | 40,88 | 40,88 | -4,62% | 287.957,00 |
| 28.03.2024 | 43,43 | 44,37 | 41,91 | 42,86 | 0,09% | 380.260,00 |
| 27.03.2024 | 42,09 | 43,14 | 40,66 | 42,82 | 1,42% | 792.840,00 |
| 26.03.2024 | 42,50 | 43,84 | 41,32 | 42,22 | -2,29% | 1.057.892,00 |
| 25.03.2024 | 42,70 | 44,85 | 42,55 | 43,21 | 0,77% | 604.891,00 |
| 22.03.2024 | 43,99 | 44,29 | 42,51 | 42,88 | -2,26% | 564.973,00 |
| 21.03.2024 | 41,10 | 45,74 | 39,06 | 43,87 | 13,56% | 1.508.797,00 |
| 20.03.2024 | 36,26 | 39,00 | 35,99 | 38,63 | 5,89% | 904.619,00 |
| 19.03.2024 | 34,80 | 36,96 | 34,20 | 36,48 | 4,83% | 1.098.954,00 |
| 18.03.2024 | 35,72 | 35,76 | 34,44 | 34,80 | -1,28% | 560.301,00 |
| 15.03.2024 | 34,88 | 35,84 | 34,76 | 35,25 | 0,23% | 348.709,00 |
| 14.03.2024 | 33,80 | 35,52 | 33,65 | 35,17 | 3,75% | 759.655,00 |
| 13.03.2024 | 35,19 | 35,61 | 33,76 | 33,90 | -3,94% | 365.634,00 |
| 12.03.2024 | 35,50 | 36,01 | 34,62 | 35,29 | 0,51% | 667.928,00 |
| 11.03.2024 | 37,57 | 37,57 | 34,39 | 35,11 | -4,75% | 1.052.672,00 |
| 08.03.2024 | 36,79 | 39,50 | 36,70 | 36,86 | 2,36% | 1.050.157,00 |
| 07.03.2024 | 38,45 | 39,05 | 35,42 | 36,01 | -9,77% | 2.297.990,00 |
| 06.03.2024 | 42,85 | 43,54 | 39,79 | 39,91 | -6,09% | 479.116,00 |
| 05.03.2024 | 42,56 | 43,85 | 41,01 | 42,50 | 1,05% | 1.285.862,00 |
| 04.03.2024 | 42,15 | 43,10 | 41,45 | 42,06 | 1,99% | 541.555,00 |
| 01.03.2024 | 40,57 | 42,77 | 40,56 | 41,24 | 1,73% | 798.758,00 |
| 29.02.2024 | 43,64 | 44,06 | 39,92 | 40,54 | -6,31% | 554.859,00 |
| 28.02.2024 | 44,70 | 44,95 | 42,79 | 43,27 | -0,83% | 544.864,00 |
| 27.02.2024 | 42,02 | 43,90 | 40,64 | 43,63 | 6,34% | 709.655,00 |
| 26.02.2024 | 40,89 | 41,98 | 39,88 | 41,03 | 1,28% | 301.014,00 |
| 23.02.2024 | 41,17 | 42,15 | 40,31 | 40,51 | -1,27% | 287.712,00 |
| 22.02.2024 | 40,74 | 42,55 | 40,52 | 41,03 | 0,22% | 386.895,00 |
| 21.02.2024 | 43,01 | 43,64 | 40,64 | 40,94 | -5,36% | 291.939,00 |
| 20.02.2024 | 45,75 | 47,38 | 43,05 | 43,26 | -5,55% | 190.434,00 |
| 16.02.2024 | 44,72 | 46,36 | 44,22 | 45,80 | 2,28% | 371.040,00 |
| 15.02.2024 | 45,95 | 45,97 | 44,00 | 44,78 | -1,32% | 380.485,00 |
| 14.02.2024 | 47,70 | 48,49 | 45,04 | 45,38 | -2,78% | 275.053,00 |
| 13.02.2024 | 48,00 | 48,25 | 46,03 | 46,68 | -4,25% | 399.255,00 |
| 12.02.2024 | 49,87 | 50,07 | 48,10 | 48,75 | -0,51% | 875.735,00 |
| 09.02.2024 | 47,50 | 49,55 | 47,10 | 49,00 | 4,26% | 520.434,00 |
| 08.02.2024 | 46,08 | 48,47 | 45,31 | 47,00 | 1,62% | 214.898,00 |
| 07.02.2024 | 46,16 | 46,81 | 45,73 | 46,25 | 0,22% | 295.706,00 |
| 06.02.2024 | 44,72 | 46,68 | 43,94 | 46,15 | 3,15% | 509.889,00 |
| 05.02.2024 | 43,70 | 45,24 | 42,98 | 44,74 | 2,19% | 235.772,00 |
| 02.02.2024 | 44,62 | 44,92 | 42,89 | 43,78 | -2,86% | 473.420,00 |
| 01.02.2024 | 43,98 | 45,88 | 43,45 | 45,07 | 3,32% | 381.169,00 |
| 31.01.2024 | 41,06 | 44,14 | 41,01 | 43,62 | 5,82% | 342.256,00 |
| 30.01.2024 | 43,00 | 45,08 | 41,13 | 41,22 | -5,72% | 434.469,00 |
| 29.01.2024 | 42,42 | 44,50 | 41,78 | 43,72 | 2,87% | 249.954,00 |
| 26.01.2024 | 42,58 | 42,74 | 40,75 | 42,50 | 0,83% | 295.652,00 |
| 25.01.2024 | 40,32 | 42,19 | 39,76 | 42,15 | 5,09% | 370.127,00 |
| 24.01.2024 | 41,70 | 41,89 | 39,96 | 40,11 | -3,12% | 263.028,00 |
| 23.01.2024 | 41,90 | 42,55 | 40,94 | 41,40 | -0,55% | 328.282,00 |
| 22.01.2024 | 40,77 | 41,92 | 40,06 | 41,63 | 2,11% | 809.957,00 |
| 19.01.2024 | 43,52 | 43,71 | 40,69 | 40,77 | -6,64% | 619.851,00 |
| 18.01.2024 | 43,97 | 44,57 | 42,86 | 43,67 | -0,72% | 391.033,00 |
| 17.01.2024 | 44,06 | 45,09 | 43,53 | 43,99 | -1,88% | 266.069,00 |
| 16.01.2024 | 45,63 | 46,59 | 44,15 | 44,83 | -2,12% | 480.809,00 |
| 12.01.2024 | 45,40 | 45,88 | 44,16 | 45,80 | 0,95% | 413.550,00 |
| 11.01.2024 | 44,98 | 46,09 | 44,00 | 45,37 | -0,07% | 461.110,00 |
| 10.01.2024 | 49,28 | 49,99 | 44,91 | 45,40 | -7,35% | 702.686,00 |
| 09.01.2024 | 44,13 | 50,73 | 44,11 | 49,00 | 10,29% | 1.109.237,00 |