19,089$
-3,79%
Echtzeit-Aktienkurs SpyGlass Pharma Inc
Bid:
Ask:
Aktienkurse zur SpyGlass Pharma Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 20,00 | 20,00 | 19,02 | 19,26 | -2,92% | 44.586,00 |
| 28.05.2026 | 20,28 | 20,57 | 19,46 | 19,84 | -1,64% | 41.440,00 |
| 27.05.2026 | 20,59 | 21,29 | 19,73 | 20,17 | -2,18% | 52.051,00 |
| 26.05.2026 | 20,84 | 21,61 | 19,46 | 20,62 | -1,06% | 86.574,00 |
| 22.05.2026 | 21,80 | 22,35 | 20,53 | 20,84 | -5,49% | 107.184,00 |
| 21.05.2026 | 22,07 | 23,61 | 21,46 | 22,05 | 0,73% | 79.866,00 |
| 20.05.2026 | 21,31 | 22,42 | 21,05 | 21,89 | 3,25% | 37.947,00 |
| 19.05.2026 | 22,45 | 22,71 | 21,16 | 21,20 | -4,68% | 45.168,00 |
| 18.05.2026 | 23,68 | 24,09 | 21,84 | 22,24 | -4,18% | 40.664,00 |
| 15.05.2026 | 21,90 | 24,77 | 21,90 | 23,21 | -4,37% | 34.905,00 |
| 14.05.2026 | 23,95 | 24,57 | 23,45 | 24,27 | 1,89% | 31.136,00 |
| 13.05.2026 | 24,07 | 24,48 | 23,65 | 23,82 | -1,33% | 20.327,00 |
| 12.05.2026 | 23,59 | 24,35 | 23,19 | 24,14 | 1,60% | 42.718,00 |
| 11.05.2026 | 23,18 | 23,89 | 22,57 | 23,76 | 1,50% | 25.554,00 |
| 08.05.2026 | 25,77 | 25,77 | 23,40 | 23,41 | -7,80% | 31.481,00 |
| 07.05.2026 | 25,30 | 25,48 | 24,56 | 25,39 | 1,34% | 134.541,00 |
| 06.05.2026 | 24,65 | 25,65 | 24,60 | 25,06 | 2,64% | 161.612,00 |
| 05.05.2026 | 24,88 | 25,00 | 23,75 | 24,41 | 0,00% | 63.861,00 |
| 04.05.2026 | 24,10 | 25,06 | 23,98 | 24,41 | 1,79% | 64.393,00 |
| 01.05.2026 | 23,06 | 24,27 | 22,44 | 23,98 | 4,53% | 83.513,00 |
| 30.04.2026 | 22,48 | 23,35 | 22,48 | 22,94 | 3,66% | 56.832,00 |
| 29.04.2026 | 23,29 | 24,25 | 21,40 | 22,13 | -3,78% | 42.976,00 |
| 28.04.2026 | 23,98 | 24,10 | 22,72 | 23,00 | -2,75% | 19.144,00 |
| 27.04.2026 | 23,36 | 24,65 | 23,02 | 23,65 | 0,55% | 111.080,00 |
| 24.04.2026 | 23,65 | 24,00 | 21,76 | 23,52 | -0,47% | 91.539,00 |
| 23.04.2026 | 24,73 | 24,73 | 23,53 | 23,63 | -3,51% | 90.634,00 |
| 22.04.2026 | 24,75 | 24,75 | 24,12 | 24,49 | 0,16% | 54.813,00 |
| 21.04.2026 | 24,98 | 24,98 | 24,14 | 24,45 | -0,29% | 32.769,00 |
| 20.04.2026 | 24,94 | 25,50 | 24,30 | 24,52 | -1,68% | 23.087,00 |
| 17.04.2026 | 25,15 | 25,88 | 24,69 | 24,94 | -0,36% | 43.795,00 |
| 16.04.2026 | 25,06 | 25,06 | 24,37 | 25,03 | 1,21% | 22.070,00 |
| 15.04.2026 | 25,02 | 25,29 | 24,13 | 24,73 | 0,86% | 28.128,00 |
| 14.04.2026 | 24,10 | 25,28 | 23,51 | 24,52 | 2,72% | 90.284,00 |
| 13.04.2026 | 20,36 | 24,10 | 20,36 | 23,87 | 15,04% | 124.392,00 |
| 10.04.2026 | 21,35 | 21,55 | 20,60 | 20,75 | -2,21% | 82.392,00 |
| 09.04.2026 | 21,86 | 22,95 | 21,00 | 21,22 | -4,50% | 62.361,00 |
| 08.04.2026 | 21,35 | 22,30 | 21,02 | 22,22 | 5,46% | 147.973,00 |
| 07.04.2026 | 22,19 | 22,19 | 20,15 | 21,07 | -6,98% | 90.337,00 |
| 06.04.2026 | 22,34 | 22,98 | 21,40 | 22,65 | 0,85% | 123.610,00 |
| 02.04.2026 | 24,10 | 24,58 | 21,38 | 22,46 | -8,10% | 137.963,00 |
| 01.04.2026 | 25,77 | 27,23 | 24,28 | 24,44 | -5,67% | 88.809,00 |
| 31.03.2026 | 23,59 | 26,44 | 23,44 | 25,91 | 10,87% | 91.154,00 |
| 30.03.2026 | 23,13 | 23,40 | 22,14 | 23,37 | 3,36% | 67.792,00 |
| 27.03.2026 | 24,63 | 24,63 | 21,29 | 22,61 | -10,28% | 95.374,00 |
| 26.03.2026 | 24,60 | 25,78 | 24,60 | 25,20 | -0,08% | 87.254,00 |
| 25.03.2026 | 23,64 | 25,96 | 23,64 | 25,22 | 6,23% | 72.583,00 |
| 24.03.2026 | 26,01 | 26,01 | 22,41 | 23,74 | -9,91% | 145.599,00 |
| 23.03.2026 | 26,01 | 27,13 | 25,34 | 26,35 | 1,35% | 160.735,00 |
| 20.03.2026 | 25,30 | 26,26 | 25,30 | 26,00 | 1,13% | 728.530,00 |
| 19.03.2026 | 26,50 | 27,20 | 25,41 | 25,71 | -4,07% | 198.317,00 |
| 18.03.2026 | 27,03 | 27,76 | 26,62 | 26,80 | -1,47% | 174.630,00 |
| 17.03.2026 | 26,64 | 27,77 | 26,62 | 27,20 | 0,37% | 155.832,00 |
| 16.03.2026 | 26,44 | 28,20 | 26,44 | 27,10 | 2,07% | 85.239,00 |
| 13.03.2026 | 26,90 | 27,65 | 26,22 | 26,55 | 0,49% | 101.930,00 |
| 12.03.2026 | 27,01 | 27,40 | 26,36 | 26,42 | -2,51% | 74.222,00 |
| 11.03.2026 | 26,95 | 29,11 | 26,40 | 27,10 | 1,04% | 150.724,00 |
| 10.03.2026 | 27,13 | 27,41 | 26,61 | 26,82 | -1,11% | 309.586,00 |
| 09.03.2026 | 26,84 | 28,99 | 26,55 | 27,12 | 1,65% | 187.041,00 |
| 06.03.2026 | 26,59 | 27,99 | 25,25 | 26,68 | 0,98% | 97.337,00 |
| 05.03.2026 | 26,68 | 27,67 | 25,73 | 26,42 | -0,97% | 90.294,00 |
| 04.03.2026 | 27,39 | 28,00 | 26,61 | 26,68 | -0,26% | 83.368,00 |
| 03.03.2026 | 26,73 | 27,45 | 26,00 | 26,75 | 0,07% | 90.814,00 |
| 02.03.2026 | 27,90 | 28,38 | 25,50 | 26,73 | -4,54% | 57.863,00 |
| 27.02.2026 | 28,21 | 28,54 | 27,81 | 28,00 | -1,23% | 44.685,00 |
| 26.02.2026 | 28,89 | 29,13 | 28,00 | 28,35 | -2,68% | 40.926,00 |
| 25.02.2026 | 29,50 | 29,50 | 28,62 | 29,13 | -0,55% | 77.797,00 |
| 24.02.2026 | 29,49 | 29,50 | 28,25 | 29,29 | -0,20% | 41.752,00 |
| 23.02.2026 | 29,10 | 29,75 | 27,99 | 29,35 | 0,10% | 52.188,00 |
| 20.02.2026 | 29,66 | 29,79 | 28,50 | 29,32 | -1,21% | 41.425,00 |
| 19.02.2026 | 28,50 | 30,56 | 28,28 | 29,68 | 4,14% | 309.373,00 |
| 18.02.2026 | 27,96 | 28,91 | 27,43 | 28,50 | 2,93% | 205.438,00 |
| 17.02.2026 | 28,00 | 28,85 | 27,69 | 27,69 | -1,88% | 53.443,00 |
| 13.02.2026 | 27,82 | 29,47 | 27,55 | 28,22 | 2,62% | 97.217,00 |
| 12.02.2026 | 27,96 | 28,48 | 27,15 | 27,50 | -0,18% | 64.378,00 |
| 11.02.2026 | 28,02 | 28,93 | 26,77 | 27,55 | -1,01% | 44.595,00 |
| 10.02.2026 | 26,35 | 28,05 | 25,40 | 27,83 | 6,30% | 101.139,00 |
| 09.02.2026 | 25,25 | 28,44 | 24,71 | 26,18 | -0,83% | 206.498,00 |