Holen Sie sich die Stockscreener-App
15.79
8.78%
-1.52
Vorhandelsmarkt:
15.80
0.01
+0.06%
Structure Therapeutics Inc Adr-Aktien (GPCR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-01 | $17.27 | $15.71 | $1.56 | 2,056,554.0 | -8.78% |
| 2025-03-31 | $19.22 | $17.24 | $1.98 | 1,210,283.0 | -12.44% |
| 2025-03-28 | $19.84 | $18.87 | $0.975 | 448,378.0 | -0.85% |
| 2025-03-27 | $20.44 | $19.61 | $0.8299 | 585,438.0 | -0.30% |
| 2025-03-26 | $20.43 | $19.60 | $0.83 | 504,608.0 | -1.67% |
| 2025-03-25 | $21.68 | $20.10 | $1.58 | 734,016.0 | -3.37% |
| 2025-03-24 | $21.71 | $20.48 | $1.23 | 1,077,288.0 | +0.38% |
| 2025-03-21 | $21.90 | $20.87 | $1.03 | 406,640.0 | -4.12% |
| 2025-03-20 | $22.91 | $21.14 | $1.76 | 385,605.0 | -3.10% |
| 2025-03-19 | $23.48 | $20.94 | $2.54 | 801,175.0 | +6.92% |
| 2025-03-18 | $21.87 | $20.88 | $0.9874 | 277,341.0 | -3.12% |
| 2025-03-17 | $22.25 | $20.85 | $1.40 | 324,995.0 | +3.52% |
| 2025-03-14 | $21.49 | $20.27 | $1.22 | 770,148.0 | +3.19% |
| 2025-03-13 | $22.52 | $19.89 | $2.63 | 492,509.0 | -4.76% |
| 2025-03-12 | $23.00 | $21.10 | $1.90 | 1,567,977.0 | +4.34% |
| 2025-03-11 | $20.60 | $19.39 | $1.21 | 611,702.0 | +1.84% |
| 2025-03-10 | $22.38 | $19.96 | $2.42 | 827,966.0 | -10.88% |
| 2025-03-07 | $23.29 | $22.09 | $1.20 | 636,298.0 | -3.87% |
| 2025-03-06 | $23.57 | $21.84 | $1.73 | 584,591.0 | +4.25% |
| 2025-03-05 | $23.43 | $21.79 | $1.64 | 686,911.0 | +0.36% |
| 2025-03-04 | $22.80 | $22.30 | $0.50 | 280,621.0 | +0.67% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $17.27 | $15.71 | $1.56 | 2,056,554.0 | +0.00% |
| 2025-03 | $23.77 | $15.71 | $8.05 | 16,650,682.0 | -33.52% |
| 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% |
Structure Therapeutics Inc Adr-Aktien (GPCR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $66.38 | $26.61 | $39.77 | 32,434,654.0 | -26.81% |
| 2023-11 | $75.02 | $42.25 | $32.77 | 15,656,837.0 | -25.05% |
| 2023-10 | $74.43 | $50.37 | $24.06 | 21,486,878.0 | +47.36% |
| 2023-09 | $65.51 | $27.23 | $38.28 | 20,878,826.0 | +78.86% |
| 2023-08 | $37.67 | $25.57 | $12.10 | 15,403,288.0 | -23.46% |
| 2023-07 | $42.52 | $30.66 | $11.86 | 4,387,087.0 | -11.40% |
| 2023-06 | $42.55 | $28.62 | $13.93 | 4,840,073.0 | +29.91% |
| 2023-05 | $36.00 | $21.79 | $14.21 | 1,730,420.0 | +25.84% |
| 2023-04 | $27.48 | $22.74 | $4.74 | 742,518.0 | +6.89% |
| 2023-03 | $25.50 | $21.12 | $4.38 | 894,806.0 | +0.00% |
3.89%
0.13%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):