Echtzeit-Aktienkurs Spruce Biosciences Inc
Bid:
Ask:
Aktienkurse zur Spruce Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 53,49 | 55,10 | 52,14 | 52,14 | -4,68% | 53.260,00 |
| 22.06.2026 | 52,05 | 55,95 | 52,00 | 54,70 | 4,47% | 96.393,00 |
| 18.06.2026 | 49,48 | 52,90 | 49,48 | 52,36 | 7,38% | 171.081,00 |
| 17.06.2026 | 47,72 | 51,60 | 46,49 | 48,76 | 3,52% | 73.424,00 |
| 16.06.2026 | 50,92 | 51,52 | 47,10 | 47,10 | -5,62% | 61.587,00 |
| 15.06.2026 | 51,79 | 52,13 | 48,61 | 49,91 | -3,83% | 69.009,00 |
| 12.06.2026 | 49,18 | 53,25 | 49,02 | 51,89 | 5,67% | 80.929,00 |
| 11.06.2026 | 47,01 | 49,88 | 46,50 | 49,11 | 4,19% | 69.379,00 |
| 10.06.2026 | 49,19 | 50,38 | 47,13 | 47,13 | -3,88% | 34.052,00 |
| 09.06.2026 | 50,72 | 52,18 | 46,70 | 49,03 | -0,59% | 42.614,00 |
| 08.06.2026 | 50,69 | 51,10 | 48,67 | 49,32 | -2,20% | 31.276,00 |