Structure Therapeutics Inc ADR (GPCR)

GPCR
🏛️ Vereinigte Staaten →
25.30
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 26.57 27.30 25.90 27.12 0.8M
2024-12-30 28.59 28.84 26.03 26.63 0.8M
2024-12-27 29.72 30.44 28.87 29.04 0.3M
2024-12-26 28.53 30.43 28.05 29.54 1.1M
2024-12-24 28.33 28.89 27.89 28.25 0.2M
2024-12-23 28.53 29.08 27.78 28.58 0.7M
2024-12-20 30.79 30.88 27.48 27.90 1.8M
2024-12-19 27.42 30.84 27.42 29.97 1.7M
2024-12-18 29.60 30.00 26.23 27.90 3.4M
2024-12-17 30.80 31.68 29.99 31.48 0.5M
2024-12-16 31.01 32.00 30.84 31.00 0.4M
2024-12-13 32.00 32.82 30.81 31.25 0.5M
2024-12-12 33.69 34.95 31.63 31.71 0.7M
2024-12-11 34.70 35.69 33.50 34.25 1.0M
2024-12-10 35.00 36.15 34.10 34.70 0.4M
2024-12-09 35.50 36.42 34.70 34.72 1.7M
2024-12-06 32.55 33.56 32.17 33.35 0.8M
2024-12-05 33.64 33.99 30.45 31.24 1.1M
2024-12-04 33.64 35.60 32.76 33.55 1.1M
2024-12-03 33.89 34.19 32.97 33.25 0.8M
2024-12-02 32.97 34.96 32.97 33.94 0.6M
2024-11-29 33.78 34.64 32.83 33.15 0.2M
2024-11-27 34.00 34.24 33.08 33.75 1.0M
2024-11-26 34.37 35.31 33.66 33.74 0.6M
2024-11-25 33.67 34.53 33.40 34.01 1.0M
2024-11-22 30.00 34.00 29.60 33.41 1.2M
2024-11-21 33.08 33.75 29.93 30.10 0.8M
2024-11-20 32.78 33.18 32.04 32.71 0.8M
2024-11-19 31.33 33.44 30.50 32.78 0.8M
2024-11-18 33.91 33.92 29.48 31.75 2.1M
2024-11-15 37.75 37.76 33.92 34.17 1.1M
2024-11-14 36.00 38.48 33.85 37.69 1.2M
2024-11-13 36.34 37.54 36.33 36.37 0.3M
2024-11-12 38.65 38.67 35.90 36.97 0.7M
2024-11-11 38.74 40.06 37.76 38.70 0.6M
2024-11-08 38.54 38.58 37.41 38.02 0.4M
2024-11-07 38.39 39.26 38.18 38.35 0.5M
2024-11-06 40.34 42.20 38.04 38.35 1.0M
2024-11-05 39.55 40.53 38.33 39.30 0.5M
2024-11-04 40.84 42.22 39.40 39.74 0.8M
2024-11-01 41.24 42.12 39.65 41.14 0.7M
2024-10-31 38.14 42.57 38.00 41.15 1.5M
2024-10-30 38.81 39.20 37.61 37.86 0.5M
2024-10-29 37.43 39.12 37.24 39.04 0.6M
2024-10-28 37.84 38.30 36.56 37.44 0.6M
2024-10-25 38.23 38.73 37.19 37.59 0.6M
2024-10-24 38.40 39.82 37.25 37.46 0.6M
2024-10-23 39.52 39.68 37.32 38.07 0.5M
2024-10-22 38.76 39.62 37.83 39.41 0.3M
2024-10-21 39.40 39.71 38.00 38.82 0.4M
2024-10-18 39.98 40.34 39.21 39.50 0.5M
2024-10-17 38.85 39.99 37.74 39.62 0.7M
2024-10-16 36.10 39.59 36.10 38.99 0.9M
2024-10-15 36.37 37.10 34.83 36.30 1.1M
2024-10-14 38.21 38.74 36.39 36.62 1.0M
2024-10-11 38.94 39.50 37.71 38.32 0.9M
2024-10-10 39.65 40.84 38.58 38.86 0.6M
2024-10-09 40.54 41.35 39.20 40.29 0.6M
2024-10-08 40.10 41.97 40.10 40.50 0.6M
2024-10-07 43.46 43.46 39.93 40.38 0.5M
2024-10-04 42.60 43.09 41.39 42.99 0.6M
2024-10-03 43.20 43.29 41.33 42.29 0.2M
2024-10-02 42.19 44.40 41.51 43.49 0.7M
2024-10-01 43.66 43.88 42.01 42.19 0.6M
2024-09-30 42.39 44.72 42.00 43.89 0.7M
2024-09-27 41.61 42.84 40.62 41.75 0.5M
2024-09-26 42.00 44.79 41.20 41.53 0.6M
2024-09-25 44.10 45.19 41.43 41.95 1.3M
2024-09-24 43.54 45.22 42.70 44.02 1.2M
2024-09-23 45.00 45.37 42.16 42.35 0.9M
2024-09-20 40.55 42.62 39.85 41.92 1.2M
2024-09-19 39.05 40.29 37.69 38.75 1.2M
2024-09-18 38.24 39.44 36.72 38.26 0.8M
2024-09-17 39.90 40.13 38.39 38.44 0.4M
2024-09-16 40.63 41.12 38.50 40.00 0.5M
2024-09-13 41.23 42.67 38.27 40.84 1.1M
2024-09-12 39.79 41.48 38.49 40.29 0.9M
2024-09-11 34.42 40.22 34.23 39.64 1.3M
2024-09-10 35.32 35.70 33.95 34.42 0.6M
2024-09-09 37.13 37.39 34.41 35.21 0.9M
2024-09-06 38.38 38.44 36.30 36.95 0.5M
2024-09-05 37.79 38.75 37.57 38.37 0.3M
2024-09-04 37.89 39.30 37.43 37.87 0.3M
2024-09-03 37.43 38.72 37.14 38.17 0.4M
2024-08-30 38.54 39.26 37.60 38.13 0.3M
2024-08-29 39.37 40.00 38.09 38.32 0.5M
2024-08-28 41.10 41.48 39.09 39.35 0.5M
2024-08-27 40.53 41.17 40.19 41.07 0.6M
2024-08-26 39.77 41.13 38.82 40.60 0.4M
2024-08-23 38.91 40.27 38.83 39.79 0.4M
2024-08-22 41.00 41.41 38.63 39.15 0.7M
2024-08-21 40.27 40.75 39.13 39.64 0.6M
2024-08-20 39.97 40.81 38.29 40.27 0.6M
2024-08-19 37.23 40.53 37.12 40.10 0.7M
2024-08-16 36.54 37.78 36.53 37.12 0.5M
2024-08-15 36.83 37.67 36.33 36.51 0.5M
2024-08-14 35.08 36.38 34.30 36.24 0.7M
2024-08-13 33.54 35.68 33.13 34.32 0.9M
2024-08-12 34.12 34.49 32.85 33.18 0.5M
2024-08-09 35.97 35.97 32.57 33.77 0.8M
2024-08-08 34.86 35.88 33.83 34.49 0.7M
2024-08-07 35.27 35.40 33.62 34.03 0.7M
2024-08-06 36.18 37.29 34.86 35.12 0.5M
2024-08-05 33.97 36.40 33.64 36.03 0.6M
2024-08-02 35.46 36.09 34.98 35.88 0.4M
2024-08-01 37.32 37.65 36.10 36.43 0.5M
2024-07-31 36.62 38.16 35.67 37.39 0.8M
2024-07-30 39.55 40.26 35.93 36.09 0.7M
2024-07-29 38.87 39.73 38.08 39.55 0.7M
2024-07-26 38.71 39.50 38.25 38.65 0.6M
2024-07-25 36.14 39.06 35.59 38.31 1.2M
2024-07-24 35.70 36.39 34.87 36.25 0.5M
2024-07-23 36.48 37.36 35.85 35.94 0.6M
2024-07-22 37.58 38.31 36.49 36.59 0.7M
2024-07-19 38.05 38.97 37.06 37.44 0.8M
2024-07-18 38.49 40.23 36.50 37.90 1.3M
2024-07-17 40.00 41.00 36.01 38.34 3.9M
2024-07-16 44.79 47.48 42.62 44.66 1.4M
2024-07-15 43.95 46.63 43.95 44.52 0.9M
2024-07-12 43.00 46.05 42.21 43.88 0.9M
2024-07-11 42.37 43.60 41.52 42.76 0.9M
2024-07-10 39.61 41.89 39.32 41.83 1.0M
2024-07-09 37.27 40.51 36.91 39.41 0.9M
2024-07-08 38.32 39.18 36.75 37.23 1.0M
2024-07-05 37.85 38.39 37.15 37.77 0.5M
2024-07-03 38.61 39.30 37.38 37.45 0.4M
2024-07-02 39.79 40.16 38.05 38.73 0.6M
2024-07-01 40.01 41.21 39.02 40.00 1.2M
2024-06-28 39.11 39.33 37.38 39.27 0.9M
2024-06-27 38.93 40.21 37.16 39.14 1.0M
2024-06-26 39.56 39.89 36.45 37.88 1.3M
2024-06-25 43.01 43.54 39.16 39.96 2.2M
2024-06-24 45.14 45.68 43.01 43.68 1.4M
2024-06-21 46.68 46.83 44.64 45.57 0.7M
2024-06-20 46.91 48.12 45.40 46.75 0.7M
2024-06-18 48.85 49.03 47.32 47.52 1.1M
2024-06-17 48.39 49.91 47.13 48.58 0.8M
2024-06-14 52.14 52.14 46.60 48.17 1.4M
2024-06-13 51.71 53.45 51.04 51.64 1.0M
2024-06-12 50.90 52.56 49.09 52.00 1.1M
2024-06-11 52.51 54.08 47.36 50.04 2.3M
2024-06-10 53.00 53.99 52.14 52.91 1.2M
2024-06-07 55.66 55.66 51.90 53.07 1.9M
2024-06-06 56.24 57.59 53.31 55.63 4.6M
2024-06-05 56.00 57.60 51.50 56.30 2.4M
2024-06-04 56.50 58.38 51.90 54.29 3.3M
2024-06-03 35.45 62.74 33.56 52.74 11.8M
2024-05-31 34.39 36.25 33.77 34.20 0.8M
2024-05-30 36.75 37.33 33.74 33.76 0.7M
2024-05-29 36.87 36.87 35.81 36.22 0.3M
2024-05-28 37.32 38.30 35.42 37.08 0.3M
2024-05-24 39.75 39.75 36.68 37.06 0.5M
2024-05-23 37.61 40.00 36.41 38.32 0.8M
2024-05-22 38.00 38.75 35.86 36.38 0.8M
2024-05-21 37.48 37.66 35.08 35.81 0.5M
2024-05-20 36.16 36.99 35.56 35.78 0.3M
2024-05-17 35.88 36.75 35.29 36.15 0.4M
2024-05-16 35.99 36.48 35.44 35.88 0.5M
2024-05-15 36.00 36.85 35.86 36.07 0.6M
2024-05-14 36.09 37.10 35.35 35.70 0.5M
2024-05-13 36.35 38.15 35.67 35.99 0.4M
2024-05-10 36.92 39.11 35.77 35.82 0.6M
2024-05-09 39.18 39.81 37.73 38.65 0.3M
2024-05-08 40.08 40.08 39.13 39.22 0.3M
2024-05-07 39.74 40.29 38.80 39.33 0.3M
2024-05-06 39.45 41.66 39.45 39.74 0.6M
2024-05-03 39.55 40.56 39.20 39.29 0.4M
2024-05-02 39.60 39.78 38.33 38.99 0.6M
2024-05-01 39.40 40.71 38.75 39.32 0.6M
2024-04-30 39.01 41.13 37.85 39.44 0.7M
2024-04-29 39.24 39.46 38.68 39.04 0.2M
2024-04-26 39.02 39.46 37.85 38.94 1.0M
2024-04-25 35.91 39.47 35.53 38.98 0.4M
2024-04-24 36.09 37.19 35.75 36.43 0.2M
2024-04-23 36.21 37.38 36.03 36.09 0.4M
2024-04-22 36.49 37.36 35.99 36.02 0.6M
2024-04-19 36.12 37.47 35.70 36.36 0.4M
2024-04-18 36.93 37.64 35.75 36.18 0.4M
2024-04-17 37.72 38.03 36.76 37.07 0.6M
2024-04-16 37.43 38.52 37.10 37.82 0.2M
2024-04-15 39.50 39.88 37.50 37.65 0.4M
2024-04-12 40.00 40.25 38.94 39.32 0.4M
2024-04-11 40.38 41.62 40.06 40.25 0.4M
2024-04-10 40.60 42.02 40.25 40.31 0.6M
2024-04-09 45.11 45.11 40.82 41.48 0.8M
2024-04-08 42.26 44.76 41.34 44.41 0.5M
2024-04-05 39.29 41.74 39.19 41.46 0.4M
2024-04-04 40.27 40.84 39.09 39.30 0.3M
2024-04-03 39.20 40.48 38.67 40.06 0.2M
2024-04-02 40.49 40.80 39.25 39.52 0.4M
2024-04-01 43.26 43.77 40.88 40.90 0.3M
2024-03-28 43.43 44.37 41.91 42.86 0.4M
2024-03-27 42.09 43.14 40.66 42.91 0.8M
2024-03-26 42.50 43.84 41.32 42.17 1.1M
2024-03-25 42.70 44.85 42.55 43.21 0.6M
2024-03-22 43.99 44.29 42.51 42.88 0.6M
2024-03-21 41.10 45.74 39.06 43.88 1.6M
2024-03-20 36.26 39.00 35.99 38.63 0.9M
2024-03-19 34.80 36.96 34.20 36.48 1.2M
2024-03-18 35.72 35.76 34.44 34.80 0.7M
2024-03-15 34.88 35.84 34.76 35.25 0.3M
2024-03-14 33.80 35.52 33.65 35.18 0.8M
2024-03-13 35.19 35.61 33.76 33.90 0.4M
2024-03-12 35.50 36.01 34.62 35.29 0.7M
2024-03-11 37.57 37.57 34.39 35.11 1.1M
2024-03-08 36.79 39.50 36.70 36.86 1.1M
2024-03-07 38.45 39.05 35.42 36.01 2.3M
2024-03-06 42.85 43.54 39.79 39.94 0.5M
2024-03-05 42.56 43.85 41.01 42.50 1.3M
2024-03-04 42.15 43.10 41.45 42.13 0.6M
2024-03-01 40.57 42.77 40.56 41.24 0.8M
2024-02-29 43.64 44.06 39.92 40.57 0.6M
2024-02-28 44.70 44.95 42.79 43.27 0.5M
2024-02-27 42.02 43.90 40.64 43.60 0.7M
2024-02-26 40.89 41.98 39.88 41.03 0.3M
2024-02-23 41.17 42.15 40.31 40.51 0.3M
2024-02-22 40.74 42.55 40.52 41.03 0.4M
2024-02-21 43.01 43.64 40.64 41.02 0.3M
2024-02-20 45.75 47.38 43.05 43.37 0.2M
2024-02-16 44.72 46.36 44.22 45.80 0.4M
2024-02-15 45.95 45.97 44.00 44.80 0.4M
2024-02-14 47.70 48.49 45.04 45.37 0.3M
2024-02-13 48.00 48.25 46.03 46.65 0.4M
2024-02-12 49.87 50.07 48.10 48.75 0.9M
2024-02-09 47.50 49.55 47.10 49.00 0.5M
2024-02-08 46.08 48.47 45.31 47.00 0.2M
2024-02-07 46.16 46.81 45.73 46.25 0.3M
2024-02-06 44.72 46.68 43.94 46.16 0.5M
2024-02-05 43.70 45.24 42.98 44.68 0.2M
2024-02-02 44.62 44.92 42.89 43.78 0.5M
2024-02-01 43.98 45.88 43.45 45.07 0.4M
2024-01-31 41.06 44.14 41.01 43.62 0.3M
2024-01-30 43.00 45.08 41.13 41.22 0.5M
2024-01-29 42.42 44.50 41.78 43.72 0.3M
2024-01-26 42.58 42.74 40.75 42.50 0.3M
2024-01-25 40.32 42.19 39.76 42.15 0.4M
2024-01-24 41.70 41.89 39.96 40.21 0.3M
2024-01-23 41.90 42.55 40.94 41.40 0.4M
2024-01-22 40.77 41.92 40.06 41.63 0.8M
2024-01-19 43.52 43.71 40.69 40.77 0.6M
2024-01-18 43.97 44.57 42.86 43.67 0.4M
2024-01-17 44.06 45.09 43.53 43.94 0.3M
2024-01-16 45.63 46.59 44.15 44.83 0.5M
2024-01-12 45.40 45.88 44.16 45.80 0.4M
2024-01-11 44.98 46.09 44.00 45.37 0.5M
2024-01-10 49.28 49.99 44.91 45.41 0.7M
2024-01-09 44.13 50.73 44.11 49.14 1.2M
2024-01-08 42.36 44.59 41.06 44.43 0.6M
2024-01-05 41.03 42.93 40.61 42.36 0.7M
2024-01-04 39.64 41.57 39.64 41.27 0.6M
2024-01-03 40.26 40.81 38.66 39.47 0.8M
2024-01-02 39.60 41.37 38.76 40.39 1.0M