Holen Sie sich die Stockscreener-App
39.19
1.03%
0.40
Structure Therapeutics Inc Adr-Aktien (GPCR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-22 | $40.38 | $38.70 | $1.67 | 729,906.0 | +1.03% |
| 2026-05-21 | $38.88 | $36.51 | $2.38 | 498,924.0 | +5.21% |
| 2026-05-20 | $37.94 | $35.86 | $2.08 | 1,316,293.0 | +2.76% |
| 2026-05-19 | $37.09 | $35.79 | $1.30 | 588,222.0 | -0.64% |
| 2026-05-18 | $38.63 | $35.78 | $2.85 | 740,533.0 | -6.67% |
| 2026-05-15 | $39.80 | $38.27 | $1.53 | 467,299.0 | -2.89% |
| 2026-05-14 | $40.00 | $36.93 | $3.07 | 822,481.0 | +4.62% |
| 2026-05-13 | $38.19 | $36.92 | $1.27 | 452,024.0 | +0.63% |
| 2026-05-12 | $38.90 | $37.43 | $1.47 | 532,589.0 | -1.25% |
| 2026-05-11 | $40.14 | $37.92 | $2.22 | 681,171.0 | -1.99% |
| 2026-05-08 | $39.92 | $37.69 | $2.23 | 795,458.0 | -0.13% |
| 2026-05-07 | $40.75 | $38.88 | $1.87 | 981,655.0 | -4.14% |
| 2026-05-06 | $42.31 | $40.63 | $1.68 | 850,284.0 | -0.63% |
| 2026-05-05 | $44.78 | $40.83 | $3.95 | 758,021.0 | -4.51% |
| 2026-05-04 | $43.71 | $41.82 | $1.89 | 806,215.0 | +1.97% |
| 2026-05-01 | $44.66 | $41.94 | $2.72 | 1,338,665.0 | +1.83% |
| 2026-04-30 | $42.17 | $40.81 | $1.36 | 970,439.0 | +0.21% |
| 2026-04-29 | $44.00 | $40.68 | $3.32 | 1,410,852.0 | -5.04% |
| 2026-04-28 | $47.32 | $43.21 | $4.11 | 1,109,459.0 | -3.90% |
| 2026-04-27 | $47.49 | $45.16 | $2.33 | 558,244.0 | -0.35% |
Structure Therapeutics Inc Adr-Aktien (GPCR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Structure Therapeutics Inc Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GPCR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Structure Therapeutics Inc Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Structure Therapeutics Inc Adr-Aktien (GPCR) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $44.78 | $35.78 | $9.00 | 13,089,646.0 | -5.45% |
| 2026-04 | $57.23 | $40.68 | $16.55 | 19,860,264.0 | -14.00% |
| 2026-03 | $64.99 | $42.72 | $22.27 | 22,257,268.0 | -23.47% |
| 2026-02 | $92.06 | $62.17 | $29.89 | 16,895,972.0 | -28.80% |
| 2026-01 | $94.77 | $61.99 | $32.78 | 23,888,514.0 | +27.17% |
Structure Therapeutics Inc Adr-Aktien (GPCR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $94.90 | $30.94 | $63.96 | 48,035,182.0 | +89.28% |
| 2025-11 | $40.29 | $30.95 | $9.34 | 22,520,519.0 | +7.47% |
| 2025-10 | $34.10 | $25.59 | $8.51 | 21,346,798.0 | +19.00% |
| 2025-09 | $28.07 | $18.49 | $9.58 | 28,052,346.0 | +45.08% |
| 2025-08 | $21.44 | $15.80 | $5.64 | 17,780,608.0 | +8.43% |
| 2025-07 | $21.40 | $17.45 | $3.95 | 15,600,217.0 | -14.18% |
| 2025-06 | $24.05 | $20.27 | $3.78 | 16,506,900.0 | -4.69% |
| 2025-05 | $28.68 | $21.51 | $7.17 | 15,726,967.0 | -19.41% |
| 2025-04 | $28.16 | $13.22 | $14.94 | 27,560,784.0 | +55.98% |
| 2025-03 | $23.77 | $17.24 | $6.53 | 14,594,128.0 | -27.12% |
| 2025-02 | $31.33 | $19.61 | $11.72 | 15,189,232.0 | -20.75% |
| 2025-01 | $31.72 | $23.50 | $8.22 | 16,129,573.0 | +10.51% |
Structure Therapeutics Inc Adr-Aktien (GPCR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $36.42 | $26.03 | $10.39 | 19,053,116.0 | -19.67% |
| 2024-11 | $42.22 | $29.48 | $12.74 | 15,356,209.0 | -19.44% |
| 2024-10 | $44.40 | $34.83 | $9.57 | 15,003,336.0 | -6.24% |
| 2024-09 | $45.37 | $33.95 | $11.42 | 15,369,241.0 | +15.11% |
| 2024-08 | $41.48 | $32.57 | $8.91 | 11,897,781.0 | +1.98% |
| 2024-07 | $47.48 | $34.87 | $12.61 | 21,446,839.0 | -4.79% |
| 2024-06 | $62.74 | $33.56 | $29.18 | 40,935,816.0 | +14.82% |
| 2024-05 | $41.66 | $33.74 | $7.92 | 11,255,755.0 | -13.29% |
| 2024-04 | $45.11 | $35.53 | $9.58 | 9,762,306.0 | -7.98% |
| 2024-03 | $45.74 | $33.65 | $12.09 | 17,413,839.0 | +5.64% |
| 2024-02 | $50.07 | $39.88 | $10.19 | 8,315,153.0 | -6.99% |
| 2024-01 | $50.73 | $38.66 | $12.07 | 11,231,969.0 | +7.02% |
2.98%
1.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):