1,980€
-0,28%
Echtzeit-Aktienkurs Spero Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Spero Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,00 | 2,01 | 2,00 | 2,01 | 1,06% | - |
| 11.12.2025 | 1,99 | 1,99 | 1,98 | 1,99 | -0,82% | - |
| 10.12.2025 | 2,00 | 2,01 | 2,00 | 2,00 | 0,96% | - |
| 09.12.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -1,15% | - |
| 08.12.2025 | 1,94 | 2,01 | 1,93 | 2,01 | 2,09% | - |
| 05.12.2025 | 1,96 | 1,98 | 1,95 | 1,97 | 1,39% | - |
| 04.12.2025 | 1,95 | 1,96 | 1,93 | 1,94 | 2,43% | - |
| 03.12.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -1,25% | - |
| 02.12.2025 | 1,95 | 2,02 | 1,92 | 1,92 | -6,76% | - |
| 01.12.2025 | 2,05 | 2,06 | 2,05 | 2,06 | -1,08% | - |
| 28.11.2025 | 2,01 | 2,08 | 2,01 | 2,08 | 3,49% | - |
| 27.11.2025 | 1,99 | 2,01 | 1,99 | 2,01 | -1,21% | - |
| 26.11.2025 | 2,02 | 2,04 | 1,94 | 2,03 | 0,37% | - |
| 25.11.2025 | 2,07 | 2,07 | 2,01 | 2,02 | -1,48% | - |
| 24.11.2025 | 2,01 | 2,09 | 2,00 | 2,06 | 5,30% | - |
| 21.11.2025 | 1,96 | 1,97 | 1,95 | 1,95 | -6,18% | - |
| 20.11.2025 | 2,10 | 2,10 | 2,08 | 2,08 | -2,23% | - |
| 19.11.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 0,71% | - |
| 18.11.2025 | 2,10 | 2,11 | 2,09 | 2,11 | 0,36% | - |
| 17.11.2025 | 2,07 | 2,20 | 2,07 | 2,11 | 1,32% | - |
| 14.11.2025 | 2,10 | 2,13 | 2,03 | 2,08 | -3,48% | - |
| 13.11.2025 | 2,29 | 2,37 | 2,13 | 2,15 | -7,82% | - |
| 12.11.2025 | 2,26 | 2,34 | 2,21 | 2,34 | 6,50% | - |
| 11.11.2025 | 2,17 | 2,20 | 2,14 | 2,19 | 1,98% | - |
| 10.11.2025 | 2,13 | 2,22 | 2,09 | 2,15 | 4,62% | - |
| 07.11.2025 | 2,09 | 2,09 | 2,04 | 2,06 | -1,79% | - |
| 06.11.2025 | 2,11 | 2,15 | 2,08 | 2,09 | -3,13% | 1.120,00 |
| 05.11.2025 | 2,04 | 2,16 | 2,04 | 2,16 | 4,35% | - |
| 04.11.2025 | 2,08 | 2,13 | 1,99 | 2,07 | -1,66% | - |
| 03.11.2025 | 2,11 | 2,11 | 2,11 | 2,11 | 2,93% | - |
| 31.10.2025 | 2,04 | 2,06 | 2,02 | 2,05 | -0,73% | - |
| 30.10.2025 | 2,01 | 2,09 | 1,96 | 2,06 | 0,66% | - |
| 29.10.2025 | 2,04 | 2,10 | 1,98 | 2,05 | 0,44% | 3.000,00 |
| 28.10.2025 | 1,97 | 2,07 | 1,87 | 2,04 | 6,45% | - |
| 27.10.2025 | 1,91 | 1,92 | 1,91 | 1,91 | 0,84% | - |
| 24.10.2025 | 1,89 | 1,90 | 1,89 | 1,90 | -3,31% | - |
| 23.10.2025 | 1,95 | 1,98 | 1,85 | 1,96 | -2,39% | - |
| 22.10.2025 | 2,01 | 2,04 | 1,92 | 2,01 | -3,20% | 20,00 |
| 21.10.2025 | 1,94 | 2,54 | 1,94 | 2,08 | 5,83% | 5.380,00 |
| 20.10.2025 | 1,91 | 1,99 | 1,90 | 1,96 | 4,03% | - |
| 17.10.2025 | 1,97 | 2,00 | 1,89 | 1,89 | -12,44% | - |
| 16.10.2025 | 2,09 | 2,16 | 2,07 | 2,16 | 2,99% | - |
| 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 |