2,430$
-0,41%
Echtzeit-Aktienkurs Spero Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Spero Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 2,41 | 2,45 | 2,38 | 2,43 | -0,41% | 214.374,00 |
| 01.04.2026 | 2,35 | 2,48 | 2,34 | 2,44 | 4,27% | 402.098,00 |
| 31.03.2026 | 2,29 | 2,36 | 2,21 | 2,34 | 4,46% | 483.403,00 |
| 30.03.2026 | 2,39 | 2,43 | 2,24 | 2,24 | -3,86% | 311.242,00 |
| 27.03.2026 | 2,30 | 2,44 | 2,28 | 2,33 | -1,48% | 491.835,00 |
| 26.03.2026 | 2,39 | 2,48 | 2,35 | 2,37 | -1,87% | 433.887,00 |
| 25.03.2026 | 2,39 | 2,46 | 2,37 | 2,41 | 2,25% | 181.546,00 |
| 24.03.2026 | 2,29 | 2,47 | 2,29 | 2,36 | 0,73% | 394.258,00 |
| 23.03.2026 | 2,37 | 2,41 | 2,33 | 2,34 | -0,64% | 150.332,00 |
| 20.03.2026 | 2,47 | 2,47 | 2,35 | 2,36 | -4,66% | 234.757,00 |
| 19.03.2026 | 2,43 | 2,48 | 2,38 | 2,47 | 0,41% | 197.130,00 |
| 18.03.2026 | 2,58 | 2,58 | 2,40 | 2,46 | -4,65% | 349.866,00 |
| 17.03.2026 | 2,58 | 2,70 | 2,57 | 2,58 | -0,39% | 385.983,00 |
| 16.03.2026 | 2,57 | 2,62 | 2,55 | 2,59 | 0,39% | 213.867,00 |
| 13.03.2026 | 2,58 | 2,60 | 2,51 | 2,58 | -0,39% | 200.149,00 |
| 12.03.2026 | 2,56 | 2,64 | 2,50 | 2,59 | 0,00% | 342.235,00 |
| 11.03.2026 | 2,43 | 2,60 | 2,40 | 2,59 | 5,71% | 607.736,00 |
| 10.03.2026 | 2,31 | 2,46 | 2,31 | 2,45 | 5,15% | 540.147,00 |
| 09.03.2026 | 2,25 | 2,36 | 2,22 | 2,33 | 1,53% | 376.405,00 |
| 06.03.2026 | 2,28 | 2,31 | 2,25 | 2,30 | -0,22% | 139.078,00 |
| 05.03.2026 | 2,26 | 2,30 | 2,22 | 2,30 | 0,44% | 178.365,00 |
| 04.03.2026 | 2,21 | 2,31 | 2,20 | 2,29 | 4,33% | 314.954,00 |
| 03.03.2026 | 2,13 | 2,21 | 2,11 | 2,20 | 0,18% | 228.479,00 |
| 02.03.2026 | 2,15 | 2,21 | 2,14 | 2,19 | 0,50% | 195.503,00 |
| 27.02.2026 | 2,22 | 2,27 | 2,15 | 2,18 | -1,36% | 286.334,00 |
| 26.02.2026 | 2,22 | 2,25 | 2,17 | 2,21 | -0,23% | 273.214,00 |
| 25.02.2026 | 2,22 | 2,25 | 2,19 | 2,22 | -0,23% | 231.548,00 |
| 24.02.2026 | 2,23 | 2,26 | 2,15 | 2,22 | -3,48% | 682.735,00 |
| 20.02.2026 | 2,38 | 2,39 | 2,28 | 2,30 | -4,17% | 158.951,00 |
| 19.02.2026 | 2,32 | 2,41 | 2,32 | 2,40 | 2,35% | 166.767,00 |
| 18.02.2026 | 2,35 | 2,41 | 2,32 | 2,35 | -0,21% | 265.949,00 |
| 17.02.2026 | 2,39 | 2,40 | 2,30 | 2,35 | -1,67% | 278.562,00 |
| 13.02.2026 | 2,38 | 2,44 | 2,38 | 2,39 | 0,00% | 136.759,00 |
| 12.02.2026 | 2,37 | 2,41 | 2,32 | 2,39 | 0,84% | 104.185,00 |
| 11.02.2026 | 2,37 | 2,43 | 2,32 | 2,37 | 0,00% | 136.502,00 |
| 10.02.2026 | 2,40 | 2,40 | 2,35 | 2,37 | 0,21% | 169.827,00 |
| 09.02.2026 | 2,40 | 2,40 | 2,28 | 2,37 | -1,46% | 348.709,00 |
| 06.02.2026 | 2,31 | 2,43 | 2,31 | 2,40 | 3,90% | 1.026.365,00 |
| 05.02.2026 | 2,25 | 2,49 | 2,25 | 2,31 | 1,32% | 746.954,00 |
| 04.02.2026 | 2,26 | 2,32 | 2,19 | 2,28 | 6,54% | 936.887,00 |
| 03.02.2026 | 2,21 | 2,29 | 2,10 | 2,14 | -4,04% | 439.485,00 |
| 02.02.2026 | 2,15 | 2,27 | 2,14 | 2,23 | 1,83% | 277.114,00 |
| 30.01.2026 | 2,24 | 2,25 | 2,18 | 2,19 | -3,10% | 243.537,00 |
| 29.01.2026 | 2,23 | 2,30 | 2,23 | 2,26 | 1,35% | 168.219,00 |
| 28.01.2026 | 2,35 | 2,37 | 2,22 | 2,23 | -5,91% | 358.918,00 |
| 27.01.2026 | 2,45 | 2,45 | 2,35 | 2,37 | -3,27% | 244.541,00 |
| 26.01.2026 | 2,43 | 2,47 | 2,37 | 2,45 | 0,20% | 181.641,00 |
| 22.01.2026 | 2,34 | 2,46 | 2,32 | 2,45 | 3,60% | 299.595,00 |
| 21.01.2026 | 2,38 | 2,41 | 2,32 | 2,36 | -1,26% | 160.214,00 |
| 20.01.2026 | 2,37 | 2,40 | 2,31 | 2,39 | -0,83% | 276.586,00 |
| 16.01.2026 | 2,40 | 2,42 | 2,34 | 2,41 | 0,42% | 266.138,00 |
| 15.01.2026 | 2,50 | 2,51 | 2,39 | 2,40 | -4,38% | 222.155,00 |
| 14.01.2026 | 2,45 | 2,52 | 2,41 | 2,51 | 2,45% | 213.868,00 |
| 13.01.2026 | 2,51 | 2,52 | 2,45 | 2,45 | -2,39% | 168.041,00 |
| 12.01.2026 | 2,53 | 2,55 | 2,48 | 2,51 | -1,57% | 165.724,00 |
| 09.01.2026 | 2,57 | 2,57 | 2,52 | 2,55 | -0,78% | 150.428,00 |
| 08.01.2026 | 2,59 | 2,60 | 2,51 | 2,57 | -1,15% | 284.606,00 |
| 07.01.2026 | 2,51 | 2,66 | 2,49 | 2,60 | 4,00% | 320.843,00 |
| 06.01.2026 | 2,44 | 2,52 | 2,42 | 2,50 | 2,67% | 279.132,00 |
| 05.01.2026 | 2,38 | 2,47 | 2,38 | 2,44 | 3,62% | 304.515,00 |
| 02.01.2026 | 2,32 | 2,37 | 2,30 | 2,35 | 0,86% | 237.131,00 |
| 31.12.2025 | 2,27 | 2,33 | 2,27 | 2,33 | 2,64% | 218.071,00 |
| 30.12.2025 | 2,29 | 2,30 | 2,27 | 2,27 | -1,30% | 194.124,00 |
| 29.12.2025 | 2,31 | 2,32 | 2,27 | 2,30 | -0,86% | 163.107,00 |
| 26.12.2025 | 2,33 | 2,37 | 2,27 | 2,32 | -0,85% | 280.367,00 |
| 24.12.2025 | 2,32 | 2,36 | 2,31 | 2,34 | 0,43% | 89.843,00 |
| 23.12.2025 | 2,36 | 2,42 | 2,31 | 2,33 | -1,69% | 244.183,00 |
| 22.12.2025 | 2,32 | 2,37 | 2,29 | 2,37 | 1,28% | 259.210,00 |
| 19.12.2025 | 2,35 | 2,42 | 2,28 | 2,34 | 2,18% | 465.017,00 |
| 18.12.2025 | 2,33 | 2,34 | 2,28 | 2,29 | -1,08% | 290.097,00 |
| 17.12.2025 | 2,29 | 2,38 | 2,29 | 2,32 | 1,09% | 307.438,00 |
| 16.12.2025 | 2,29 | 2,31 | 2,26 | 2,29 | -0,22% | 201.837,00 |
| 15.12.2025 | 2,33 | 2,35 | 2,29 | 2,30 | -1,08% | 202.433,00 |
| 12.12.2025 | 2,36 | 2,36 | 2,30 | 2,32 | -1,28% | 287.632,00 |
| 11.12.2025 | 2,33 | 2,36 | 2,31 | 2,35 | 0,86% | 185.858,00 |
| 10.12.2025 | 2,34 | 2,39 | 2,31 | 2,33 | 0,00% | 335.923,00 |
| 09.12.2025 | 2,31 | 2,35 | 2,26 | 2,33 | 0,87% | 349.099,00 |
| 08.12.2025 | 2,29 | 2,36 | 2,27 | 2,31 | 2,21% | 323.286,00 |
| 05.12.2025 | 2,29 | 2,31 | 2,25 | 2,26 | -0,88% | 160.969,00 |
| 04.12.2025 | 2,27 | 2,33 | 2,24 | 2,28 | 0,00% | 241.514,00 |
| 03.12.2025 | 2,21 | 2,29 | 2,18 | 2,28 | 3,64% | 364.116,00 |
| 02.12.2025 | 2,28 | 2,29 | 2,20 | 2,20 | -2,87% | 502.406,00 |
| 01.12.2025 | 2,33 | 2,38 | 2,26 | 2,27 | -5,62% | 366.979,00 |
| 28.11.2025 | 2,35 | 2,42 | 2,33 | 2,40 | 3,00% | 136.577,00 |
| 26.11.2025 | 2,35 | 2,38 | 2,28 | 2,33 | -0,43% | 363.195,00 |
| 25.11.2025 | 2,37 | 2,37 | 2,30 | 2,34 | -1,68% | 263.428,00 |
| 24.11.2025 | 2,34 | 2,40 | 2,33 | 2,38 | 5,54% | 626.894,00 |
| 20.11.2025 | 2,40 | 2,42 | 2,23 | 2,26 | -5,25% | 429.218,00 |
| 19.11.2025 | 2,47 | 2,47 | 2,33 | 2,38 | -3,45% | 511.498,00 |
| 18.11.2025 | 2,40 | 2,49 | 2,37 | 2,47 | 1,44% | 325.362,00 |
| 17.11.2025 | 2,41 | 2,57 | 2,41 | 2,43 | -0,41% | 633.897,00 |
| 13.11.2025 | 2,66 | 2,72 | 2,43 | 2,44 | -8,27% | 863.710,00 |
| 12.11.2025 | 2,63 | 2,75 | 2,61 | 2,66 | 1,53% | 751.549,00 |
| 11.11.2025 | 2,50 | 2,66 | 2,50 | 2,62 | 4,59% | 675.204,00 |
| 10.11.2025 | 2,45 | 2,57 | 2,45 | 2,51 | 2,04% | 480.814,00 |
| 07.11.2025 | 2,38 | 2,46 | 2,35 | 2,46 | 2,72% | 514.650,00 |
| 06.11.2025 | 2,43 | 2,47 | 2,38 | 2,39 | -1,44% | 602.071,00 |
| 05.11.2025 | 2,35 | 2,48 | 2,35 | 2,43 | 3,19% | 590.772,00 |
| 04.11.2025 | 2,35 | 2,47 | 2,33 | 2,35 | -0,84% | 703.651,00 |
| 03.11.2025 | 2,44 | 2,47 | 2,32 | 2,37 | -2,67% | 444.253,00 |