42,690$
-7,60%
Echtzeit-Aktienkurs Spruce Biosciences Inc
Bid:
Ask:
Aktienkurse zur Spruce Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 46,00 | 46,00 | 42,09 | 42,81 | -7,34% | 45.985,00 |
| 11.11.2026 | 47,40 | 47,40 | 45,44 | 46,20 | -1,00% | 50.234,00 |
| 10.11.2026 | 48,96 | 48,96 | 44,74 | 46,67 | -5,42% | 72.520,00 |
| 09.11.2026 | 42,00 | 51,29 | 41,00 | 49,34 | 5,99% | 136.247,00 |
| 06.11.2026 | 42,95 | 46,80 | 42,95 | 46,55 | 8,99% | 63.699,00 |
| 05.11.2026 | 45,60 | 46,58 | 42,50 | 42,71 | -8,37% | 56.166,00 |
| 04.11.2026 | 44,43 | 46,61 | 44,43 | 46,61 | 8,88% | 51.952,00 |
| 03.11.2026 | 45,00 | 45,63 | 42,51 | 42,81 | -3,91% | 73.491,00 |
| 02.11.2026 | 46,40 | 46,99 | 43,78 | 44,55 | -3,97% | 90.543,00 |
| 30.10.2026 | 45,81 | 46,62 | 44,69 | 46,39 | -0,92% | 65.959,00 |
| 29.10.2026 | 47,50 | 49,85 | 46,49 | 46,82 | -0,36% | 104.445,00 |
| 28.10.2026 | 45,65 | 47,27 | 45,57 | 46,99 | 2,94% | 58.863,00 |
| 27.10.2026 | 43,74 | 46,90 | 43,74 | 45,65 | 3,77% | 91.555,00 |
| 26.10.2026 | 45,32 | 45,47 | 43,62 | 43,99 | -2,57% | 66.483,00 |
| 23.10.2026 | 45,62 | 46,10 | 43,34 | 45,15 | -1,85% | 73.817,00 |
| 22.10.2026 | 42,58 | 46,25 | 42,51 | 46,00 | 7,65% | 126.498,00 |
| 21.10.2026 | 41,00 | 42,73 | 40,82 | 42,73 | 3,64% | 61.508,00 |
| 20.10.2026 | 40,57 | 42,65 | 40,40 | 41,23 | 2,05% | 52.623,00 |
| 19.10.2026 | 39,97 | 41,00 | 39,25 | 40,40 | 1,89% | 57.102,00 |
| 16.10.2026 | 41,53 | 41,84 | 39,21 | 39,65 | -1,44% | 88.433,00 |
| 15.10.2026 | 40,23 | 40,23 | 40,23 | 40,23 | 3,21% | 83,00 |
| 14.10.2026 | 40,00 | 41,44 | 38,06 | 38,98 | -3,40% | 113.386,00 |
| 13.10.2026 | 42,80 | 42,91 | 40,19 | 40,35 | -5,88% | 110.799,00 |
| 12.10.2026 | 44,09 | 44,94 | 42,55 | 42,87 | -2,68% | 74.873,00 |
| 09.10.2026 | 44,84 | 45,04 | 42,80 | 44,05 | -3,27% | 83.764,00 |
| 08.10.2026 | 43,50 | 45,65 | 43,34 | 45,54 | 2,57% | 50.815,00 |
| 07.10.2026 | 42,56 | 45,40 | 42,37 | 44,40 | 3,77% | 59.701,00 |
| 06.10.2026 | 45,60 | 46,72 | 42,50 | 42,79 | -5,80% | 101.894,00 |
| 05.10.2026 | 45,51 | 46,80 | 43,83 | 45,42 | -0,63% | 65.087,00 |
| 02.10.2026 | 46,58 | 47,73 | 44,13 | 45,71 | 2,10% | 77.239,00 |
| 01.10.2026 | 48,15 | 49,20 | 44,47 | 44,77 | -7,84% | 79.629,00 |
| 30.09.2026 | 47,78 | 49,95 | 47,76 | 48,58 | 2,77% | 61.255,00 |
| 29.09.2026 | 47,55 | 48,00 | 46,55 | 47,27 | -0,51% | 84.207,00 |
| 28.09.2026 | 48,28 | 48,99 | 47,01 | 47,51 | -2,48% | 42.365,00 |
| 25.09.2026 | 49,22 | 49,31 | 47,54 | 48,72 | -0,61% | 37.189,00 |
| 24.09.2026 | 49,01 | 49,50 | 47,58 | 49,02 | -0,80% | 85.778,00 |
| 23.09.2026 | 50,50 | 50,74 | 45,01 | 49,42 | -1,15% | 174.770,00 |
| 22.09.2026 | 54,05 | 54,98 | 49,23 | 49,99 | -6,91% | 140.921,00 |
| 21.09.2026 | 53,84 | 55,06 | 53,07 | 53,70 | 1,23% | 97.023,00 |
| 18.09.2026 | 53,04 | 53,86 | 51,80 | 53,05 | -1,50% | 99.661,00 |
| 17.09.2026 | 56,22 | 57,11 | 53,28 | 53,86 | -0,55% | 135.266,00 |
| 16.09.2026 | 55,01 | 56,27 | 53,26 | 54,16 | -1,82% | 100.403,00 |
| 15.09.2026 | 55,99 | 56,36 | 54,51 | 55,17 | -2,96% | 110.112,00 |
| 14.09.2026 | 53,28 | 57,55 | 52,66 | 56,85 | 5,87% | 102.622,00 |
| 11.09.2026 | 54,78 | 56,08 | 53,09 | 53,70 | -1,20% | 88.507,00 |
| 10.09.2026 | 55,01 | 57,50 | 54,03 | 54,35 | -2,49% | 118.761,00 |
| 09.09.2026 | 58,52 | 59,01 | 55,70 | 55,74 | -5,67% | 96.355,00 |
| 08.09.2026 | 57,39 | 60,51 | 56,60 | 59,09 | 2,00% | 193.048,00 |
| 04.09.2026 | 57,37 | 58,19 | 56,57 | 57,93 | 0,38% | 104.946,00 |
| 03.09.2026 | 59,76 | 60,32 | 57,30 | 57,71 | -3,28% | 116.623,00 |
| 02.09.2026 | 56,52 | 60,13 | 56,52 | 59,67 | 7,32% | 268.135,00 |
| 01.09.2026 | 58,01 | 58,05 | 55,34 | 55,60 | -5,71% | 58.131,00 |
| 31.08.2026 | 60,54 | 60,90 | 57,58 | 58,97 | -2,98% | 44.938,00 |
| 28.08.2026 | 62,12 | 62,98 | 59,90 | 60,78 | -3,98% | 39.962,00 |
| 27.08.2026 | 62,00 | 63,56 | 60,55 | 63,30 | 2,96% | 80.304,00 |
| 26.08.2026 | 64,50 | 64,50 | 60,46 | 61,48 | -3,03% | 91.773,00 |
| 25.08.2026 | 58,82 | 64,15 | 58,00 | 63,40 | 8,10% | 147.298,00 |
| 24.08.2026 | 53,04 | 58,92 | 51,16 | 58,65 | 13,71% | 138.812,00 |
| 21.08.2026 | 52,48 | 53,00 | 49,03 | 51,58 | -0,78% | 62.308,00 |
| 20.08.2026 | 52,83 | 52,89 | 50,50 | 51,99 | -1,84% | 21.638,00 |
| 19.08.2026 | 54,18 | 54,93 | 52,02 | 52,96 | 0,22% | 88.345,00 |
| 18.08.2026 | 51,31 | 53,95 | 50,80 | 52,85 | -0,14% | 71.406,00 |
| 17.08.2026 | 51,57 | 53,60 | 48,92 | 52,92 | 0,53% | 34.802,00 |
| 14.08.2026 | 50,14 | 52,64 | 48,55 | 52,64 | 5,77% | 42.268,00 |
| 13.08.2026 | 47,33 | 51,25 | 47,31 | 49,77 | 5,74% | 50.689,00 |
| 12.08.2026 | 46,95 | 49,00 | 46,26 | 47,07 | 1,42% | 26.254,00 |
| 11.08.2026 | 46,41 | 47,45 | 46,11 | 46,41 | 0,45% | 24.251,00 |
| 10.08.2026 | 46,69 | 46,69 | 45,01 | 46,20 | -1,43% | 35.631,00 |
| 07.08.2026 | 47,00 | 47,43 | 45,88 | 46,87 | 0,97% | 33.989,00 |
| 06.08.2026 | 46,38 | 47,41 | 45,24 | 46,42 | -0,41% | 39.467,00 |
| 05.08.2026 | 46,80 | 47,13 | 45,35 | 46,61 | 0,76% | 28.120,00 |
| 04.08.2026 | 44,50 | 46,34 | 43,68 | 46,26 | 7,23% | 63.438,00 |
| 03.08.2026 | 42,02 | 44,38 | 41,46 | 43,14 | 0,72% | 48.265,00 |
| 31.07.2026 | 43,06 | 43,30 | 42,00 | 42,83 | -1,25% | 23.414,00 |
| 30.07.2026 | 41,99 | 43,49 | 41,99 | 43,37 | 4,63% | 59.188,00 |
| 29.07.2026 | 40,87 | 43,08 | 40,55 | 41,45 | -0,36% | 44.709,00 |
| 28.07.2026 | 42,16 | 43,29 | 40,33 | 41,60 | -0,93% | 63.151,00 |
| 27.07.2026 | 42,64 | 45,51 | 41,98 | 41,99 | -2,53% | 67.802,00 |
| 24.07.2026 | 44,30 | 45,00 | 41,53 | 43,08 | -4,25% | 106.727,00 |
| 23.07.2026 | 44,16 | 45,06 | 42,51 | 44,99 | 0,87% | 42.529,00 |
| 22.07.2026 | 45,27 | 45,28 | 44,16 | 44,60 | -2,36% | 38.284,00 |
| 21.07.2026 | 44,26 | 46,27 | 44,26 | 45,68 | 2,65% | 50.903,00 |
| 20.07.2026 | 43,87 | 45,41 | 43,25 | 44,50 | 2,20% | 28.179,00 |
| 17.07.2026 | 43,24 | 45,75 | 42,70 | 43,54 | -1,67% | 74.248,00 |
| 16.07.2026 | 45,20 | 45,54 | 43,27 | 44,28 | -2,55% | 86.797,00 |
| 15.07.2026 | 47,50 | 48,50 | 44,69 | 45,44 | -1,98% | 95.139,00 |
| 14.07.2026 | 49,34 | 49,98 | 46,19 | 46,36 | -4,18% | 88.884,00 |
| 13.07.2026 | 50,19 | 52,85 | 48,10 | 48,38 | -3,38% | 103.695,00 |
| 10.07.2026 | 51,38 | 51,98 | 49,26 | 50,07 | -3,23% | 56.519,00 |
| 09.07.2026 | 50,82 | 51,99 | 49,83 | 51,74 | 3,90% | 57.123,00 |
| 08.07.2026 | 50,69 | 51,37 | 48,61 | 49,80 | -1,91% | 57.655,00 |
| 07.07.2026 | 52,00 | 52,57 | 49,70 | 50,77 | -2,08% | 77.085,00 |
| 06.07.2026 | 53,95 | 54,22 | 51,60 | 51,85 | -1,26% | 33.431,00 |
| 02.07.2026 | 52,81 | 55,21 | 51,03 | 52,51 | -0,07% | 68.838,00 |
| 01.07.2026 | 53,04 | 54,94 | 50,86 | 52,55 | -2,69% | 53.021,00 |
| 30.06.2026 | 55,32 | 56,80 | 53,49 | 54,00 | -3,36% | 103.998,00 |
| 29.06.2026 | 55,17 | 57,00 | 54,05 | 55,88 | 1,40% | 80.098,00 |
| 26.06.2026 | 51,84 | 55,35 | 51,78 | 55,11 | 4,43% | 423.362,00 |
| 25.06.2026 | 52,00 | 53,67 | 50,11 | 52,77 | 1,74% | 56.540,00 |
| 24.06.2026 | 52,50 | 52,51 | 50,39 | 51,87 | -0,52% | 30.832,00 |