28,200€
0,36%
Echtzeit-Aktienkurs Spyre Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Spyre Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 28,20 | 29,20 | 27,60 | 28,10 | 0,36% | - |
| 16.12.2025 | 28,30 | 28,90 | 27,90 | 28,00 | -1,06% | - |
| 15.12.2025 | 28,90 | 29,60 | 28,30 | 28,30 | -1,39% | - |
| 12.12.2025 | 30,00 | 30,30 | 28,30 | 28,70 | -2,05% | - |
| 11.12.2025 | 29,60 | 30,00 | 29,10 | 29,30 | -0,34% | - |
| 10.12.2025 | 29,00 | 29,50 | 28,60 | 29,40 | 1,03% | - |
| 09.12.2025 | 31,80 | 32,00 | 29,10 | 29,10 | -2,35% | - |
| 08.12.2025 | 28,70 | 30,00 | 28,30 | 29,80 | 3,83% | - |
| 05.12.2025 | 28,80 | 29,20 | 28,40 | 28,70 | -0,69% | - |
| 04.12.2025 | 27,60 | 29,70 | 27,20 | 28,90 | 7,43% | - |
| 03.12.2025 | 24,50 | 27,10 | 24,20 | 26,90 | 8,47% | - |
| 01.12.2025 | 26,00 | 26,60 | 24,50 | 24,80 | -3,50% | 1.000,00 |
| 27.11.2025 | 25,70 | 25,80 | 25,60 | 25,70 | 0,00% | - |
| 26.11.2025 | 25,30 | 25,70 | 24,90 | 25,70 | 3,63% | - |
| 25.11.2025 | 23,30 | 24,90 | 23,30 | 24,80 | 5,98% | - |
| 24.11.2025 | 21,10 | 23,40 | 20,60 | 23,40 | 10,38% | - |
| 20.11.2025 | 21,30 | 21,60 | 21,10 | 21,20 | 0,95% | - |
| 19.11.2025 | 20,80 | 21,00 | 20,70 | 21,00 | 0,48% | - |
| 18.11.2025 | 21,00 | 21,20 | 20,40 | 20,90 | 7,73% | - |
| 14.11.2025 | 19,45 | 19,45 | 19,40 | 19,40 | -2,76% | - |
| 13.11.2025 | 20,30 | 20,30 | 19,95 | 19,95 | -0,99% | - |
| 12.11.2025 | 19,95 | 20,50 | 19,80 | 20,15 | 3,07% | - |
| 11.11.2025 | 19,20 | 19,60 | 18,80 | 19,55 | 2,36% | - |
| 10.11.2025 | 19,50 | 19,85 | 19,05 | 19,10 | -1,80% | - |
| 07.11.2025 | 19,45 | 19,45 | 19,40 | 19,45 | -0,26% | - |
| 06.11.2025 | 19,75 | 19,90 | 19,05 | 19,50 | -2,01% | - |
| 05.11.2025 | 20,10 | 20,70 | 19,20 | 19,90 | -1,24% | - |
| 04.11.2025 | 20,50 | 20,60 | 20,15 | 20,15 | 2,03% | - |
| 03.11.2025 | 21,20 | 21,40 | 19,55 | 19,75 | -5,50% | - |
| 30.10.2025 | 20,40 | 21,10 | 20,40 | 20,90 | -1,42% | - |
| 28.10.2025 | 20,90 | 21,50 | 20,90 | 21,20 | 0,47% | - |
| 27.10.2025 | 20,15 | 21,50 | 20,10 | 21,10 | 8,48% | - |
| 24.10.2025 | 19,30 | 19,50 | 19,25 | 19,45 | 0,52% | - |
| 23.10.2025 | 19,15 | 19,75 | 18,85 | 19,35 | -3,73% | - |
| 22.10.2025 | 19,95 | 20,10 | 19,95 | 20,10 | 0,00% | - |
| 20.10.2025 | 19,30 | 20,30 | 19,05 | 20,10 | 3,61% | - |
| 17.10.2025 | 18,90 | 19,45 | 18,75 | 19,40 | 0,00% | - |
| 16.10.2025 | 19,05 | 19,70 | 18,65 | 19,40 | 5,43% | - |
| 15.10.2025 | 18,10 | 18,90 | 18,05 | 18,40 | 0,00% | - |
| 14.10.2025 | 16,45 | 18,60 | 15,85 | 18,40 | 8,88% | - |
| 13.10.2025 | 16,75 | 16,95 | 15,60 | 16,90 | -4,79% | - |
| 10.10.2025 | 18,55 | 18,55 | 17,65 | 17,75 | -0,84% | - |
| 09.10.2025 | 15,20 | 18,60 | 15,15 | 17,90 | 19,33% | - |
| 08.10.2025 | 13,80 | 15,15 | 13,80 | 15,00 | 7,14% | - |
| 07.10.2025 | 14,20 | 14,35 | 14,00 | 14,00 | 0,72% | - |
| 06.10.2025 | 13,60 | 14,05 | 13,55 | 13,90 | 1,83% | - |
| 02.10.2025 | 14,00 | 14,25 | 13,55 | 13,65 | -3,53% | 35,00 |
| 01.10.2025 | 14,20 | 14,65 | 14,00 | 14,15 | 3,66% | - |
| 29.09.2025 | 13,90 | 14,10 | 13,30 | 13,65 | -2,15% | - |
| 26.09.2025 | 13,35 | 14,35 | 13,35 | 13,95 | -1,06% | - |
| 25.09.2025 | 14,50 | 14,65 | 13,95 | 14,10 | 0,36% | - |
| 24.09.2025 | 13,60 | 14,15 | 13,40 | 14,05 | 7,66% | - |
| 23.09.2025 | 12,95 | 13,20 | 12,65 | 13,05 | 0,00% | - |
| 22.09.2025 | 12,65 | 13,15 | 12,40 | 13,05 | 2,35% | - |
| 19.09.2025 | 13,00 | 13,30 | 12,65 | 12,75 | -1,92% | - |
| 18.09.2025 | 12,80 | 13,30 | 12,75 | 13,00 | 1,96% | - |
| 17.09.2025 | 12,50 | 12,95 | 12,50 | 12,75 | 1,59% | - |
| 16.09.2025 | 12,60 | 13,10 | 12,40 | 12,55 | -1,57% | - |
| 15.09.2025 | 13,35 | 13,75 | 12,55 | 12,75 | -7,94% | - |
| 11.09.2025 | 13,80 | 13,90 | 13,80 | 13,85 | -3,28% | - |
| 09.09.2025 | 14,10 | 14,57 | 13,90 | 14,32 | 0,45% | - |
| 08.09.2025 | 14,50 | 14,85 | 14,11 | 14,26 | -1,64% | 27,00 |
| 05.09.2025 | 14,60 | 14,95 | 14,33 | 14,49 | -0,71% | - |
| 04.09.2025 | 14,60 | 14,87 | 13,98 | 14,60 | 1,39% | 18,00 |