76,750€
6,60%
Echtzeit-Aktienkurs Spyre Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Spyre Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 76,25 | 79,50 | 76,25 | 79,00 | 9,72% | - |
| 17.06.2026 | 72,00 | 72,25 | 71,50 | 72,00 | 0,00% | - |
| 16.06.2026 | 72,00 | 72,75 | 70,25 | 72,00 | -1,03% | - |
| 15.06.2026 | 70,50 | 72,75 | 69,00 | 72,75 | 2,46% | - |
| 12.06.2026 | 70,00 | 72,00 | 69,25 | 71,00 | 1,79% | - |
| 11.06.2026 | 65,25 | 69,75 | 65,00 | 69,75 | 3,33% | - |
| 10.06.2026 | 66,00 | 68,75 | 65,50 | 67,50 | 7,57% | - |
| 09.06.2026 | 62,50 | 63,25 | 62,25 | 62,75 | 0,80% | - |
| 08.06.2026 | 63,75 | 66,00 | 61,75 | 62,25 | -4,60% | - |
| 05.06.2026 | 67,50 | 68,50 | 64,75 | 65,25 | 4,82% | - |
| 04.06.2026 | 63,25 | 63,75 | 62,00 | 62,25 | 3,75% | - |
| 03.06.2026 | 61,00 | 61,50 | 59,25 | 60,00 | 0,42% | - |
| 02.06.2026 | 60,25 | 61,00 | 58,75 | 59,75 | -5,16% | - |
| 01.06.2026 | 63,25 | 64,50 | 61,25 | 63,00 | 2,02% | - |
| 29.05.2026 | 62,00 | 62,75 | 61,00 | 61,75 | -0,40% | 1,00 |
| 28.05.2026 | 62,50 | 63,00 | 61,25 | 62,00 | -1,98% | - |
| 26.05.2026 | 64,00 | 65,75 | 62,75 | 63,25 | -1,56% | - |
| 22.05.2026 | 63,25 | 64,25 | 63,25 | 64,25 | 3,21% | - |
| 21.05.2026 | 61,75 | 63,00 | 60,75 | 62,25 | 9,69% | - |
| 20.05.2026 | 56,75 | 57,75 | 56,25 | 56,75 | -5,42% | - |
| 18.05.2026 | 64,00 | 64,75 | 60,00 | 60,00 | -5,14% | 3,00 |
| 15.05.2026 | 64,75 | 65,00 | 62,75 | 63,25 | -0,78% | - |
| 13.05.2026 | 63,75 | 65,50 | 63,50 | 63,75 | 1,19% | - |
| 12.05.2026 | 62,75 | 63,75 | 62,75 | 63,00 | 0,80% | - |
| 08.05.2026 | 62,25 | 62,50 | 61,75 | 62,50 | 2,04% | - |
| 07.05.2026 | 61,25 | 61,50 | 61,25 | 61,25 | 0,41% | - |
| 05.05.2026 | 59,25 | 61,00 | 59,00 | 61,00 | 2,95% | - |
| 04.05.2026 | 58,25 | 60,25 | 55,25 | 59,25 | -3,66% | 35,00 |
| 30.04.2026 | 61,50 | 61,50 | 61,25 | 61,50 | 5,13% | - |
| 29.04.2026 | 58,25 | 58,75 | 58,00 | 58,50 | -5,26% | - |
| 28.04.2026 | 61,50 | 62,75 | 60,75 | 61,75 | 0,82% | - |
| 27.04.2026 | 59,25 | 61,25 | 58,25 | 61,25 | 3,81% | 49,00 |
| 24.04.2026 | 59,25 | 59,25 | 59,00 | 59,00 | -4,07% | - |
| 22.04.2026 | 61,50 | 61,50 | 61,25 | 61,50 | 2,07% | - |
| 17.04.2026 | 59,50 | 60,25 | 59,25 | 60,25 | 3,43% | - |
| 16.04.2026 | 58,50 | 59,75 | 58,25 | 58,25 | 5,43% | - |
| 15.04.2026 | 54,25 | 56,00 | 54,25 | 55,25 | 2,79% | - |
| 14.04.2026 | 53,00 | 54,75 | 51,75 | 53,75 | -4,44% | - |
| 13.04.2026 | 43,50 | 61,25 | 43,40 | 56,25 | 27,26% | 163,00 |
| 10.04.2026 | 44,30 | 44,90 | 43,80 | 44,20 | -0,45% | - |
| 09.04.2026 | 43,70 | 45,10 | 43,70 | 44,40 | -2,84% | - |
| 08.04.2026 | 44,90 | 45,90 | 44,80 | 45,70 | 7,28% | - |
| 07.04.2026 | 42,30 | 43,30 | 41,70 | 42,60 | 0,00% | - |
| 01.04.2026 | 43,70 | 44,60 | 42,20 | 42,60 | -1,84% | - |
| 31.03.2026 | 40,00 | 44,00 | 39,80 | 43,40 | 8,23% | - |
| 30.03.2026 | 41,20 | 42,10 | 40,00 | 40,10 | -3,37% | - |
| 27.03.2026 | 41,50 | 41,70 | 41,50 | 41,50 | 2,47% | - |
| 26.03.2026 | 39,40 | 40,50 | 38,80 | 40,50 | 3,85% | - |
| 25.03.2026 | 36,60 | 39,30 | 36,40 | 39,00 | 7,44% | - |
| 24.03.2026 | 36,90 | 37,30 | 35,50 | 36,30 | -1,89% | - |
| 23.03.2026 | 35,40 | 37,90 | 35,00 | 37,00 | -0,27% | - |
| 20.03.2026 | 36,60 | 37,40 | 36,10 | 37,10 | 2,49% | - |
| 19.03.2026 | 37,60 | 37,60 | 36,10 | 36,20 | -3,47% | - |
| 18.03.2026 | 38,30 | 39,20 | 36,80 | 37,50 | -2,34% | - |
| 17.03.2026 | 38,20 | 39,20 | 38,20 | 38,40 | 0,26% | - |
| 16.03.2026 | 35,20 | 38,30 | 34,60 | 38,30 | 8,81% | - |
| 13.03.2026 | 35,20 | 35,80 | 35,00 | 35,20 | -1,40% | - |
| 12.03.2026 | 35,20 | 35,90 | 35,10 | 35,70 | -0,28% | - |
| 11.03.2026 | 35,90 | 36,70 | 35,20 | 35,80 | 0,00% | - |
| 10.03.2026 | 35,30 | 36,80 | 35,00 | 35,80 | 3,17% | - |
| 09.03.2026 | 34,10 | 35,30 | 33,30 | 34,70 | 2,06% | - |
| 06.03.2026 | 35,10 | 35,30 | 33,90 | 34,00 | -3,41% | - |
| 05.03.2026 | 35,30 | 35,70 | 34,90 | 35,20 | 0,00% | - |
| 04.03.2026 | 34,30 | 36,60 | 34,30 | 35,20 | 0,00% | - |
| 03.03.2026 | 36,10 | 36,10 | 34,70 | 35,20 | -1,68% | - |
| 02.03.2026 | 36,20 | 36,40 | 35,10 | 35,80 | -1,65% | 14,00 |
| 26.02.2026 | 37,00 | 38,50 | 35,70 | 36,40 | -2,15% | - |
| 25.02.2026 | 36,80 | 37,30 | 36,80 | 37,20 | 0,54% | - |
| 24.02.2026 | 37,60 | 38,10 | 36,60 | 37,00 | -0,80% | - |
| 23.02.2026 | 36,00 | 38,70 | 36,00 | 37,30 | 3,61% | 30,00 |
| 20.02.2026 | 32,20 | 36,40 | 31,70 | 36,00 | 16,50% | - |
| 18.02.2026 | 30,10 | 31,80 | 30,10 | 30,90 | 3,69% | - |
| 17.02.2026 | 30,80 | 31,20 | 29,60 | 29,80 | -3,87% | 1.400,00 |
| 16.02.2026 | 30,90 | 31,00 | 30,90 | 31,00 | 6,16% | - |
| 13.02.2026 | 29,40 | 29,40 | 29,20 | 29,20 | 0,00% | - |
| 12.02.2026 | 28,60 | 29,20 | 28,50 | 29,20 | -0,68% | - |
| 09.02.2026 | 29,80 | 30,00 | 28,50 | 29,40 | 2,80% | - |
| 06.02.2026 | 27,90 | 29,30 | 27,80 | 28,60 | 5,93% | - |
| 05.02.2026 | 27,00 | 27,20 | 27,00 | 27,00 | 1,89% | - |
| 04.02.2026 | 28,20 | 28,90 | 26,30 | 26,50 | -4,68% | - |
| 02.02.2026 | 26,80 | 28,30 | 26,60 | 27,80 | 2,21% | - |
| 30.01.2026 | 28,00 | 28,20 | 26,70 | 27,20 | -3,89% | - |
| 29.01.2026 | 27,60 | 28,30 | 27,40 | 28,30 | 2,91% | - |
| 28.01.2026 | 27,80 | 28,40 | 27,20 | 27,50 | 0,36% | - |
| 27.01.2026 | 27,20 | 27,60 | 27,00 | 27,40 | 0,74% | - |
| 26.01.2026 | 27,30 | 27,30 | 26,80 | 27,20 | -0,37% | - |
| 23.01.2026 | 29,00 | 29,40 | 26,90 | 27,30 | -8,70% | 2.000,00 |
| 22.01.2026 | 29,10 | 29,90 | 28,80 | 29,90 | 3,46% | - |
| 21.01.2026 | 28,80 | 29,30 | 28,40 | 28,90 | 0,70% | - |
| 16.01.2026 | 28,60 | 29,20 | 28,00 | 28,70 | -0,69% | - |
| 15.01.2026 | 28,40 | 29,90 | 28,30 | 28,90 | -0,69% | - |
| 14.01.2026 | 27,00 | 29,20 | 26,90 | 29,10 | 8,58% | - |
| 13.01.2026 | 30,20 | 30,70 | 26,70 | 26,80 | 1,13% | - |
| 12.01.2026 | 26,10 | 27,00 | 25,90 | 26,50 | 1,92% | - |
| 09.01.2026 | 25,90 | 26,20 | 25,90 | 26,00 | 1,96% | - |
| 08.01.2026 | 26,30 | 26,80 | 25,50 | 25,50 | -4,49% | - |
| 07.01.2026 | 25,90 | 27,10 | 25,50 | 26,70 | -4,30% | - |
| 29.12.2025 | 28,00 | 28,30 | 27,40 | 27,90 | -2,45% | - |
| 23.12.2025 | 28,80 | 29,20 | 28,20 | 28,60 | 0,00% | - |
| 22.12.2025 | 28,10 | 28,70 | 27,90 | 28,60 | -1,38% | - |