2,095€
6,72%
Echtzeit-Aktienkurs Spero Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Spero Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,04 | 2,13 | 2,03 | 2,09 | 6,60% | - |
| 14.10.2025 | 1,98 | 2,00 | 1,93 | 1,96 | -4,24% | - |
| 13.10.2025 | 1,94 | 2,07 | 1,89 | 2,05 | 4,33% | 120,00 |
| 10.10.2025 | 2,04 | 2,09 | 1,97 | 1,97 | 0,38% | 250,00 |
| 09.10.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -0,28% | - |
| 08.10.2025 | 1,86 | 1,98 | 1,86 | 1,96 | 14,80% | 600,00 |
| 07.10.2025 | 1,77 | 1,79 | 1,71 | 1,71 | -1,61% | 200,00 |
| 06.10.2025 | 1,75 | 1,75 | 1,66 | 1,74 | 1,64% | - |
| 03.10.2025 | 1,74 | 1,78 | 1,70 | 1,71 | 2,52% | - |
| 02.10.2025 | 1,68 | 1,68 | 1,67 | 1,67 | -0,48% | - |
| 01.10.2025 | 1,60 | 1,68 | 1,59 | 1,68 | 3,46% | - |
| 30.09.2025 | 1,62 | 1,63 | 1,62 | 1,62 | 0,75% | - |
| 29.09.2025 | 1,62 | 1,65 | 1,61 | 1,61 | -3,02% | 300,00 |
| 26.09.2025 | 1,65 | 1,70 | 1,65 | 1,66 | -0,12% | - |
| 25.09.2025 | 1,68 | 1,74 | 1,65 | 1,66 | -1,43% | - |
| 24.09.2025 | 1,69 | 1,74 | 1,68 | 1,68 | -2,21% | - |
| 23.09.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,94% | - |
| 22.09.2025 | 1,70 | 1,72 | 1,66 | 1,71 | -1,73% | - |
| 19.09.2025 | 1,70 | 1,76 | 1,70 | 1,74 | 2,72% | - |
| 18.09.2025 | 1,62 | 1,70 | 1,60 | 1,69 | 4,90% | - |
| 17.09.2025 | 1,61 | 1,62 | 1,60 | 1,61 | 0,62% | - |
| 16.09.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,06% | - |
| 15.09.2025 | 1,62 | 1,68 | 1,60 | 1,60 | -3,67% | 1.000,00 |
| 12.09.2025 | 1,64 | 1,66 | 1,64 | 1,66 | 0,18% | - |
| 11.09.2025 | 1,66 | 1,67 | 1,66 | 1,66 | -1,72% | - |
| 10.09.2025 | 1,72 | 1,72 | 1,69 | 1,69 | -0,35% | - |
| 09.09.2025 | 1,70 | 1,70 | 1,69 | 1,70 | -1,22% | - |
| 08.09.2025 | 1,83 | 1,84 | 1,68 | 1,72 | -6,69% | - |
| 05.09.2025 | 1,83 | 1,85 | 1,82 | 1,84 | 0,82% | - |
| 04.09.2025 | 1,78 | 1,89 | 1,76 | 1,82 | 2,41% | - |
| 03.09.2025 | 1,76 | 1,80 | 1,74 | 1,78 | 1,19% | - |
| 02.09.2025 | 1,77 | 1,81 | 1,74 | 1,76 | -0,56% | - |
| 01.09.2025 | 1,77 | 1,77 | 1,76 | 1,77 | 0,28% | - |
| 29.08.2025 | 1,71 | 1,77 | 1,71 | 1,77 | 2,86% | - |
| 28.08.2025 | 1,70 | 1,74 | 1,68 | 1,72 | 0,06% | - |
| 27.08.2025 | 1,60 | 1,72 | 1,60 | 1,72 | 7,66% | - |
| 26.08.2025 | 1,60 | 1,63 | 1,58 | 1,59 | -0,44% | - |
| 25.08.2025 | 1,61 | 1,63 | 1,59 | 1,60 | -0,06% | - |
| 22.08.2025 | 1,61 | 1,67 | 1,60 | 1,60 | 0,13% | - |
| 21.08.2025 | 1,58 | 1,63 | 1,56 | 1,60 | 1,52% | - |
| 20.08.2025 | 1,58 | 1,62 | 1,56 | 1,58 | -0,57% | - |
| 19.08.2025 | 1,65 | 1,65 | 1,58 | 1,58 | -3,00% | - |
| 18.08.2025 | 1,63 | 1,66 | 1,61 | 1,63 | 0,06% | 1.000,00 |
| 15.08.2025 | 1,70 | 1,71 | 1,59 | 1,63 | -4,23% | - |
| 14.08.2025 | 1,65 | 1,81 | 1,65 | 1,70 | 2,53% | 604,00 |
| 13.08.2025 | 1,88 | 1,88 | 1,65 | 1,66 | -17,60% | 1.500,00 |
| 12.08.2025 | 1,87 | 2,03 | 1,84 | 2,02 | 6,61% | 168,00 |
| 11.08.2025 | 1,88 | 1,92 | 1,85 | 1,89 | 0,53% | - |
| 08.08.2025 | 1,86 | 1,91 | 1,85 | 1,88 | 1,24% | 1.400,00 |
| 07.08.2025 | 1,94 | 1,98 | 1,83 | 1,86 | -4,32% | - |
| 06.08.2025 | 1,84 | 1,98 | 1,82 | 1,94 | 5,31% | - |
| 05.08.2025 | 1,97 | 2,04 | 1,84 | 1,85 | -5,82% | - |
| 04.08.2025 | 2,00 | 2,06 | 1,95 | 1,96 | -0,56% | 168,00 |
| 01.08.2025 | 2,04 | 2,06 | 1,95 | 1,97 | -2,48% | - |
| 31.07.2025 | 1,90 | 2,13 | 1,90 | 2,02 | 6,09% | - |
| 30.07.2025 | 1,90 | 2,01 | 1,88 | 1,90 | -0,26% | 68,00 |
| 29.07.2025 | 1,98 | 2,05 | 1,88 | 1,91 | -3,97% | - |
| 28.07.2025 | 1,99 | 2,08 | 1,94 | 1,99 | 0,00% | 250,00 |
| 25.07.2025 | 2,01 | 2,06 | 1,94 | 1,99 | -0,72% | - |
| 24.07.2025 | 2,01 | 2,06 | 2,00 | 2,00 | -1,23% | - |
| 23.07.2025 | 2,05 | 2,13 | 2,00 | 2,03 | -1,46% | - |
| 22.07.2025 | 1,98 | 2,08 | 1,98 | 2,06 | 3,50% | 1.051,00 |
| 21.07.2025 | 2,03 | 2,12 | 1,97 | 1,99 | -3,14% | - |
| 18.07.2025 | 2,14 | 2,16 | 2,03 | 2,05 | -4,65% | - |
| 17.07.2025 | 2,14 | 2,18 | 2,11 | 2,15 | 0,70% | - |
| 16.07.2025 | 2,16 | 2,20 | 2,10 | 2,14 | -0,23% | 1.500,00 |
| 15.07.2025 | 2,26 | 2,27 | 2,13 | 2,14 | -5,82% | 1.100,00 |
| 14.07.2025 | 2,44 | 2,45 | 2,24 | 2,28 | -5,60% | 250,00 |
| 11.07.2025 | 2,49 | 2,50 | 2,36 | 2,41 | -1,03% | - |
| 10.07.2025 | 2,60 | 2,62 | 2,43 | 2,44 | -5,89% | - |
| 09.07.2025 | 2,51 | 2,75 | 2,50 | 2,59 | 2,99% | 900,00 |
| 08.07.2025 | 2,50 | 2,55 | 2,45 | 2,51 | 1,41% | 9,00 |
| 07.07.2025 | 2,46 | 2,52 | 2,46 | 2,48 | 0,61% | 250,00 |
| 04.07.2025 | 2,48 | 2,48 | 2,46 | 2,46 | -0,81% | - |
| 03.07.2025 | 2,47 | 2,51 | 2,46 | 2,48 | 0,40% | - |
| 02.07.2025 | 2,48 | 2,57 | 2,47 | 2,47 | 0,00% | - |
| 01.07.2025 | 2,47 | 2,52 | 2,46 | 2,47 | 0,20% | - |
| 30.06.2025 | 2,52 | 2,58 | 2,46 | 2,47 | -2,28% | - |
| 27.06.2025 | 2,49 | 2,64 | 2,46 | 2,53 | 1,71% | - |
| 26.06.2025 | 2,49 | 2,51 | 2,45 | 2,48 | -0,70% | - |
| 25.06.2025 | 2,50 | 2,52 | 2,38 | 2,50 | 0,70% | - |
| 24.06.2025 | 2,52 | 2,58 | 2,42 | 2,48 | -2,07% | 3.300,00 |
| 23.06.2025 | 2,57 | 2,61 | 2,51 | 2,54 | -2,03% | - |
| 20.06.2025 | 2,52 | 2,61 | 2,48 | 2,59 | 2,17% | - |
| 19.06.2025 | 2,54 | 2,55 | 2,52 | 2,53 | -0,59% | - |
| 18.06.2025 | 2,55 | 2,58 | 2,50 | 2,55 | 0,89% | - |
| 17.06.2025 | 2,46 | 2,55 | 2,45 | 2,53 | 1,81% | - |
| 16.06.2025 | 2,44 | 2,56 | 2,37 | 2,48 | 1,02% | 300,00 |
| 13.06.2025 | 2,48 | 2,50 | 2,41 | 2,46 | -1,31% | 8.108,00 |
| 12.06.2025 | 2,41 | 2,63 | 2,32 | 2,49 | 2,37% | 300,00 |
| 11.06.2025 | 2,48 | 2,54 | 2,33 | 2,43 | -2,41% | - |
| 10.06.2025 | 2,43 | 2,54 | 2,37 | 2,49 | 3,43% | 9.989,00 |
| 09.06.2025 | 2,24 | 2,45 | 2,21 | 2,41 | 8,45% | 5.350,00 |
| 06.06.2025 | 2,22 | 2,40 | 2,18 | 2,22 | -1,00% | 740,00 |
| 05.06.2025 | 2,27 | 2,43 | 2,23 | 2,24 | -4,78% | 652,00 |
| 04.06.2025 | 2,31 | 2,50 | 2,20 | 2,36 | 1,40% | - |
| 03.06.2025 | 2,42 | 2,49 | 2,27 | 2,32 | -2,42% | 2.075,00 |
| 02.06.2025 | 2,20 | 2,56 | 2,06 | 2,38 | 6,85% | 6.600,00 |
| 30.05.2025 | 1,91 | 2,46 | 1,91 | 2,23 | 15,35% | 26.103,00 |
| 29.05.2025 | 1,92 | 2,05 | 1,85 | 1,93 | -5,80% | 3.546,00 |