Holen Sie sich die Stockscreener-App
21.47
2.41%
-0.53
Handel nachbörslich:
21.28
-0.19
-0.88%
Structure Therapeutics Inc Adr-Aktien (GPCR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-05 | $22.29 | $21.38 | $0.91 | 528,098.0 | -2.41% |
| 2025-06-04 | $22.98 | $21.88 | $1.10 | 707,811.0 | +0.14% |
| 2025-06-03 | $22.54 | $21.48 | $1.05 | 805,212.0 | +0.83% |
| 2025-06-02 | $22.49 | $21.35 | $1.14 | 1,047,434.0 | +0.14% |
| 2025-05-30 | $22.59 | $21.51 | $1.07 | 731,220.0 | -2.94% |
| 2025-05-29 | $22.87 | $22.11 | $0.76 | 1,651,636.0 | +0.99% |
| 2025-05-28 | $23.89 | $22.09 | $1.80 | 819,418.0 | -6.96% |
| 2025-05-27 | $24.98 | $22.89 | $2.09 | 1,244,434.0 | -2.81% |
| 2025-05-23 | $24.71 | $24.11 | $0.6011 | 267,761.0 | -0.41% |
| 2025-05-22 | $25.05 | $23.96 | $1.08 | 558,316.0 | +2.07% |
| 2025-05-21 | $25.22 | $23.81 | $1.41 | 606,720.0 | -2.11% |
| 2025-05-20 | $25.78 | $24.15 | $1.63 | 512,965.0 | -1.32% |
| 2025-05-19 | $25.80 | $24.71 | $1.09 | 310,421.0 | -0.68% |
| 2025-05-16 | $26.25 | $23.69 | $2.56 | 826,115.0 | +3.03% |
| 2025-05-15 | $24.57 | $22.51 | $2.06 | 395,629.0 | +2.58% |
| 2025-05-14 | $24.80 | $21.85 | $2.95 | 1,295,893.0 | -0.31% |
| 2025-05-13 | $25.14 | $23.85 | $1.29 | 840,755.0 | -2.97% |
| 2025-05-12 | $26.90 | $24.30 | $2.60 | 683,974.0 | -3.72% |
| 2025-05-09 | $27.11 | $25.51 | $1.60 | 599,275.0 | -4.66% |
| 2025-05-08 | $27.50 | $25.85 | $1.65 | 609,053.0 | +0.83% |
| 2025-05-07 | $26.65 | $25.06 | $1.59 | 536,165.0 | +5.01% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $22.98 | $21.35 | $1.63 | 3,616,653.0 | -1.33% |
| 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% |
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% |
0.86%
1.24%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):