Holen Sie sich die Stockscreener-App
30.22
0.50%
0.1473
Structure Therapeutics Inc Adr-Aktien (GPCR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-13 | $30.45 | $29.46 | $0.9922 | 253,630.0 | +0.40% |
| 2025-10-10 | $30.93 | $29.38 | $1.55 | 796,664.0 | -1.57% |
| 2025-10-09 | $30.90 | $28.33 | $2.57 | 1,210,477.0 | +7.38% |
| 2025-10-08 | $30.34 | $28.13 | $2.21 | 1,070,481.0 | +0.11% |
| 2025-10-07 | $29.48 | $27.93 | $1.55 | 702,774.0 | -0.91% |
| 2025-10-06 | $29.84 | $27.45 | $2.39 | 1,582,105.0 | +5.13% |
| 2025-10-03 | $27.50 | $26.35 | $1.15 | 948,282.0 | +2.48% |
| 2025-10-02 | $26.75 | $25.65 | $1.11 | 1,376,260.0 | +2.23% |
| 2025-10-01 | $28.12 | $25.83 | $2.29 | 842,769.0 | -7.00% |
| 2025-09-30 | $28.07 | $24.99 | $3.08 | 1,347,505.0 | +10.67% |
| 2025-09-29 | $25.76 | $24.63 | $1.13 | 1,058,297.0 | +1.20% |
| 2025-09-26 | $26.15 | $24.56 | $1.59 | 878,274.0 | +0.04% |
| 2025-09-25 | $25.76 | $24.54 | $1.22 | 1,324,595.0 | -2.50% |
| 2025-09-24 | $25.98 | $23.61 | $2.37 | 1,028,139.0 | +6.75% |
| 2025-09-23 | $25.06 | $24.00 | $1.05 | 861,674.0 | -1.80% |
| 2025-09-22 | $24.95 | $23.59 | $1.36 | 1,253,414.0 | +3.69% |
| 2025-09-19 | $23.75 | $22.70 | $1.05 | 965,769.0 | +1.51% |
| 2025-09-18 | $23.47 | $21.83 | $1.64 | 788,183.0 | +7.30% |
| 2025-09-17 | $22.52 | $20.92 | $1.60 | 1,382,039.0 | -0.64% |
| 2025-09-16 | $21.80 | $20.04 | $1.76 | 814,530.0 | +7.87% |
| 2025-09-15 | $21.26 | $20.14 | $1.12 | 892,250.0 | -3.40% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $30.93 | $25.65 | $5.28 | 8,783,442.0 | +7.82% |
| 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% |
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% |
1.09%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):