Gyre Therapeutics Inc GYRE
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$7,00-0,33 (-4,50 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7,08 | -3,41 % | $7,35 | $7,38 | $7,05 | 54,45K |
| 2026-09-30 | $7,33 | +0,14 % | $7,32 | $7,38 | $7,13 | 159,80K |
| 2026-09-29 | $7,32 | -2,27 % | $7,52 | $7,74 | $7,31 | 115,10K |
| 2026-09-28 | $7,49 | +1,90 % | $7,35 | $7,56 | $7,30 | 137,00K |
| 2026-09-25 | $7,35 | +0,27 % | $7,39 | $7,42 | $7,13 | 134,80K |
| 2026-09-24 | $7,33 | -0,95 % | $7,40 | $7,44 | $6,81 | 327,70K |
| 2026-09-23 | $7,40 | -1,20 % | $7,49 | $7,50 | $7,04 | 164,50K |
| 2026-09-22 | $7,49 | +0,81 % | $7,40 | $7,61 | $7,26 | 227,00K |
| 2026-09-21 | $7,43 | -1,59 % | $7,55 | $7,57 | $7,21 | 364,90K |
| 2026-09-18 | $7,55 | +5,15 % | $7,12 | $7,56 | $7,10 | 1,20M |
| 2026-09-17 | $7,18 | +7,16 % | $6,80 | $7,20 | $6,80 | 143,20K |
| 2026-09-16 | $6,70 | +0,15 % | $6,70 | $6,86 | $6,59 | 126,40K |
| 2026-09-15 | $6,69 | 0,00 % | $6,69 | $6,72 | $6,46 | 97,80K |
| 2026-09-14 | $6,69 | -0,59 % | $6,82 | $7,04 | $6,69 | 104,10K |
| 2026-09-11 | $6,73 | -0,15 % | $6,86 | $6,95 | $6,73 | 69,80K |
| 2026-09-10 | $6,74 | -3,02 % | $6,93 | $6,96 | $6,74 | 83,10K |
| 2026-09-09 | $6,95 | -3,07 % | $7,17 | $7,27 | $6,94 | 104,70K |
| 2026-09-08 | $7,17 | +4,52 % | $6,85 | $7,20 | $6,85 | 239,90K |
| 2026-09-04 | $6,86 | +6,52 % | $6,44 | $6,89 | $6,41 | 56,00K |
| 2026-09-03 | $6,44 | +1,26 % | $6,37 | $6,54 | $6,36 | 41,20K |
| 2026-09-02 | $6,36 | -1,70 % | $6,41 | $6,67 | $6,34 | 58,10K |
| 2026-09-01 | $6,47 | -1,52 % | $6,51 | $6,57 | $6,32 | 54,50K |
| 2026-08-31 | $6,57 | -0,30 % | $6,60 | $6,64 | $6,43 | 41,70K |
| 2026-08-28 | $6,59 | -1,35 % | $6,70 | $6,70 | $6,54 | 43,20K |
| 2026-08-27 | $6,68 | +0,45 % | $6,63 | $6,77 | $6,63 | 25,30K |
| 2026-08-26 | $6,65 | -0,45 % | $6,71 | $6,81 | $6,60 | 38,80K |
| 2026-08-25 | $6,68 | +3,73 % | $6,53 | $6,72 | $6,49 | 44,50K |
| 2026-08-24 | $6,44 | -6,80 % | $6,89 | $6,89 | $6,42 | 53,30K |
| 2026-08-21 | $6,91 | -1,57 % | $7,08 | $7,12 | $6,86 | 66,00K |
| 2026-08-20 | $7,02 | -1,82 % | $7,15 | $7,29 | $6,77 | 55,10K |
| 2026-08-19 | $7,15 | +2,44 % | $7,06 | $7,27 | $7,03 | 87,80K |
| 2026-08-18 | $6,98 | +2,50 % | $6,73 | $7,00 | $6,72 | 49,60K |
| 2026-08-17 | $6,81 | +1,95 % | $6,62 | $6,83 | $6,55 | 47,60K |
| 2026-08-14 | $6,68 | +2,14 % | $6,55 | $6,73 | $6,47 | 52,70K |
| 2026-08-13 | $6,54 | -1,80 % | $6,70 | $6,77 | $6,44 | 49,00K |
| 2026-08-12 | $6,66 | +0,30 % | $6,68 | $6,99 | $6,62 | 94,50K |
| 2026-08-11 | $6,64 | -1,19 % | $6,76 | $6,93 | $6,58 | 50,20K |
| 2026-08-10 | $6,72 | +0,75 % | $6,67 | $6,80 | $6,31 | 53,20K |
| 2026-08-07 | $6,67 | +4,22 % | $6,41 | $6,69 | $6,28 | 68,00K |
| 2026-08-06 | $6,40 | +2,73 % | $6,28 | $6,51 | $6,21 | 49,10K |
| 2026-08-05 | $6,23 | +1,30 % | $6,19 | $6,27 | $6,10 | 35,30K |
| 2026-08-04 | $6,15 | +0,65 % | $6,11 | $6,46 | $6,11 | 63,20K |
| 2026-08-03 | $6,11 | +6,26 % | $5,80 | $6,13 | $5,80 | 53,70K |
| 2026-07-31 | $5,75 | -1,03 % | $5,85 | $5,88 | $5,62 | 48,40K |
| 2026-07-30 | $5,81 | +3,01 % | $5,72 | $5,95 | $5,72 | 45,60K |
| 2026-07-29 | $5,64 | -5,84 % | $5,91 | $6,02 | $5,62 | 66,10K |
| 2026-07-28 | $5,99 | -2,28 % | $6,13 | $6,16 | $5,91 | 31,90K |
| 2026-07-27 | $6,13 | +3,20 % | $6,01 | $6,27 | $6,01 | 43,10K |
| 2026-07-24 | $5,94 | -1,16 % | $6,03 | $6,07 | $5,90 | 33,80K |
| 2026-07-23 | $6,01 | +1,18 % | $5,87 | $6,04 | $5,86 | 38,30K |
| 2026-07-22 | $5,94 | -1,98 % | $6,03 | $6,10 | $5,85 | 86,30K |
| 2026-07-21 | $6,06 | +3,06 % | $5,89 | $6,14 | $5,87 | 35,90K |
| 2026-07-20 | $5,88 | -2,81 % | $6,08 | $6,21 | $5,82 | 52,80K |
| 2026-07-17 | $6,05 | -5,76 % | $6,25 | $6,40 | $6,05 | 74,00K |
| 2026-07-16 | $6,42 | -2,13 % | $6,55 | $6,59 | $6,32 | 33,70K |
| 2026-07-15 | $6,56 | +3,47 % | $6,35 | $6,61 | $6,35 | 40,50K |
| 2026-07-14 | $6,34 | 0,00 % | $6,33 | $6,51 | $6,20 | 80,20K |
| 2026-07-13 | $6,34 | -2,76 % | $6,49 | $6,52 | $6,30 | 65,80K |
| 2026-07-10 | $6,52 | -4,96 % | $6,88 | $6,89 | $6,50 | 67,00K |
| 2026-07-09 | $6,86 | 0,00 % | $6,80 | $6,94 | $6,69 | 61,00K |
| 2026-07-08 | $6,86 | -2,14 % | $6,88 | $6,98 | $6,67 | 112,70K |
| 2026-07-07 | $7,01 | -3,44 % | $7,32 | $7,32 | $6,91 | 106,10K |
| 2026-07-06 | $7,26 | -1,09 % | $7,34 | $7,47 | $7,05 | 133,20K |
| 2026-07-02 | $7,34 | +12,58 % | $6,60 | $7,36 | $6,55 | 101,70K |
| 2026-07-01 | $6,52 | -1,06 % | $6,58 | $6,59 | $6,45 | 82,60K |
| 2026-06-30 | $6,59 | +2,17 % | $6,47 | $6,75 | $6,34 | 61,50K |
| 2026-06-29 | $6,45 | +2,54 % | $6,40 | $6,50 | $6,16 | 80,20K |
| 2026-06-26 | $6,29 | +0,96 % | $6,28 | $6,49 | $6,23 | 854,10K |
| 2026-06-25 | $6,23 | -3,86 % | $6,44 | $6,59 | $6,18 | 73,40K |
| 2026-06-24 | $6,48 | +5,71 % | $6,14 | $6,69 | $6,14 | 134,30K |
| 2026-06-23 | $6,13 | 0,00 % | $6,13 | $6,25 | $6,10 | 53,30K |
| 2026-06-22 | $6,13 | -1,92 % | $6,20 | $6,34 | $6,09 | 75,70K |
| 2026-06-18 | $6,25 | +2,80 % | $6,14 | $6,35 | $6,07 | 85,70K |
| 2026-06-17 | $6,08 | +4,47 % | $5,84 | $6,13 | $5,84 | 66,40K |
| 2026-06-16 | $5,82 | -0,68 % | $5,82 | $5,93 | $5,74 | 75,40K |
| 2026-06-15 | $5,86 | -1,18 % | $5,95 | $6,09 | $5,81 | 57,10K |
| 2026-06-12 | $5,93 | -2,15 % | $6,05 | $6,06 | $5,90 | 81,60K |
| 2026-06-11 | $6,06 | +1,85 % | $5,97 | $6,21 | $5,95 | 75,10K |
| 2026-06-10 | $5,95 | -2,94 % | $6,05 | $6,34 | $5,95 | 71,00K |
| 2026-06-09 | $6,13 | +1,32 % | $6,05 | $6,19 | $5,93 | 92,60K |
| 2026-06-08 | $6,05 | -3,82 % | $6,29 | $6,34 | $5,95 | 76,60K |
| 2026-06-05 | $6,29 | +1,62 % | $6,20 | $6,66 | $6,13 | 137,90K |
| 2026-06-04 | $6,19 | +8,79 % | $5,71 | $6,29 | $5,71 | 133,40K |
| 2026-06-03 | $5,69 | +2,34 % | $5,56 | $5,73 | $5,50 | 72,50K |
| 2026-06-02 | $5,56 | -4,30 % | $5,80 | $5,89 | $5,44 | 120,70K |
| 2026-06-01 | $5,81 | -1,69 % | $5,86 | $6,02 | $5,80 | 125,50K |
| 2026-05-29 | $5,91 | +2,96 % | $5,74 | $5,98 | $5,74 | 107,70K |
| 2026-05-28 | $5,74 | -3,04 % | $5,92 | $5,93 | $5,67 | 96,30K |
| 2026-05-27 | $5,92 | -0,34 % | $5,93 | $6,03 | $5,88 | 80,40K |
| 2026-05-26 | $5,94 | -1,98 % | $6,10 | $6,16 | $5,87 | 125,90K |