Spyre Therapeutics Inc.
[WKN: A3D4LY | ISIN: US00773J2024]
Aktienkurse
21,670$ 3,19%
Echtzeit-Aktienkurs Spyre Therapeutics Inc.
Bid: Ask:

Aktienkurse zur Spyre Therapeutics Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
15.10.2025 21,73 22,00 21,16 21,67 3,19% 10.075,00
14.10.2025 18,91 21,61 18,71 21,00 11,02% 5.559.701,00
13.10.2025 19,15 19,71 18,12 18,92 -1,18% 647.456,00
10.10.2025 21,02 21,29 19,03 19,14 -9,59% 1.200.304,00
09.10.2025 17,66 21,51 17,65 21,17 19,74% 2.800.140,00
08.10.2025 16,07 17,90 16,04 17,68 10,36% 1.144.896,00
07.10.2025 16,68 16,79 16,00 16,02 -3,90% 439.743,00
06.10.2025 16,03 16,71 15,86 16,67 4,84% 654.915,00
03.10.2025 16,00 16,30 15,90 15,90 -0,50% 42.085,00
02.10.2025 16,51 16,70 15,87 15,98 -2,92% 290.478,00
01.10.2025 16,73 17,19 16,37 16,46 -1,79% 555.439,00
30.09.2025 16,33 16,79 15,82 16,76 2,44% 550.934,00
29.09.2025 16,27 16,42 15,49 16,36 0,74% 965.629,00
26.09.2025 16,05 16,73 15,70 16,24 4,04% 985.408,00
25.09.2025 16,87 17,00 15,56 15,61 -8,18% 1.057.706,00
24.09.2025 15,91 17,12 15,80 17,00 6,12% 753.106,00
23.09.2025 15,22 16,05 15,11 16,02 4,77% 943.941,00
22.09.2025 14,86 15,45 14,51 15,29 2,76% 608.142,00
19.09.2025 15,46 15,46 14,64 14,88 -2,87% 967.960,00
18.09.2025 15,33 15,62 15,01 15,32 1,79% 685.828,00
17.09.2025 15,05 15,35 14,84 15,05 1,55% 778.157,00
16.09.2025 14,84 15,20 14,67 14,82 -0,13% 534.229,00
15.09.2025 15,62 15,84 14,74 14,84 -5,18% 1.133.493,00
12.09.2025 16,11 16,11 15,64 15,65 -3,40% 431.182,00
11.09.2025 16,24 16,60 16,10 16,20 0,12% 737.665,00
10.09.2025 16,58 16,63 15,80 16,18 -3,35% 305.529,00
09.09.2025 16,68 17,11 16,30 16,74 0,66% 253.060,00
08.09.2025 16,98 17,13 16,52 16,63 -2,18% 284.358,00
05.09.2025 17,11 17,58 16,86 17,00 0,06% 339.702,00
04.09.2025 16,82 17,33 16,23 16,99 0,95% 471.529,00
03.09.2025 16,55 17,44 16,32 16,83 1,20% 269.250,00
02.09.2025 16,26 17,00 16,13 16,63 0,85% 430.782,00
29.08.2025 16,71 16,75 16,27 16,49 -1,38% 351.933,00
28.08.2025 17,18 17,39 16,65 16,72 -2,45% 298.692,00
27.08.2025 16,91 17,35 16,89 17,14 0,47% 329.482,00
26.08.2025 16,38 17,12 16,38 17,06 2,90% 514.487,00
25.08.2025 17,25 17,46 16,46 16,58 -4,60% 331.318,00
22.08.2025 17,00 17,80 16,77 17,38 3,58% 805.613,00
21.08.2025 16,10 16,91 15,92 16,78 2,63% 687.328,00
20.08.2025 16,18 16,53 15,73 16,35 1,49% 601.792,00
19.08.2025 16,79 16,82 15,91 16,11 -4,90% 530.058,00
18.08.2025 16,95 17,40 16,69 16,94 -0,06% 390.785,00
15.08.2025 16,96 17,42 16,86 16,95 0,53% 536.979,00
14.08.2025 17,10 17,26 16,77 16,86 -3,10% 270.207,00
13.08.2025 16,15 17,42 15,82 17,40 9,50% 559.408,00
12.08.2025 15,42 15,93 15,31 15,89 4,20% 213.001,00
11.08.2025 15,11 15,79 14,72 15,25 0,59% 291.989,00
08.08.2025 14,93 15,29 14,75 15,16 -0,52% 263.009,00
07.08.2025 15,90 15,90 14,94 15,24 -4,51% 417.073,00
06.08.2025 16,88 16,88 15,66 15,96 -5,39% 631.443,00
05.08.2025 16,15 16,99 15,97 16,87 4,39% 363.483,00
04.08.2025 16,30 17,01 15,81 16,16 -0,62% 727.522,00
01.08.2025 16,50 17,04 16,23 16,26 -4,18% 551.674,00
31.07.2025 17,10 17,32 16,57 16,97 -1,85% 586.289,00
30.07.2025 17,05 17,70 16,78 17,29 3,16% 884.505,00
29.07.2025 17,08 17,20 16,43 16,76 -1,30% 281.148,00
28.07.2025 17,82 18,00 16,84 16,98 -4,55% 526.477,00
25.07.2025 17,60 17,95 17,06 17,79 1,08% 841.400,00
24.07.2025 17,67 18,31 17,38 17,60 -1,18% 540.522,00
23.07.2025 16,82 18,03 16,53 17,81 8,00% 339.609,00
22.07.2025 16,54 16,73 16,16 16,49 0,86% 496.673,00
21.07.2025 16,39 17,09 16,23 16,35 0,37% 510.088,00
18.07.2025 17,11 17,19 16,08 16,29 -3,55% 333.165,00
17.07.2025 16,32 16,90 16,22 16,89 4,26% 473.165,00
16.07.2025 15,44 16,27 15,44 16,20 5,81% 377.976,00
15.07.2025 16,76 17,09 15,05 15,31 -6,70% 567.506,00
14.07.2025 15,61 16,56 15,61 16,41 4,59% 520.115,00
11.07.2025 15,76 15,96 15,47 15,69 -1,69% 491.411,00
10.07.2025 16,56 16,57 15,83 15,96 -3,56% 482.433,00
09.07.2025 15,79 16,92 15,79 16,55 6,02% 565.815,00
08.07.2025 15,37 16,10 15,37 15,61 2,03% 555.714,00
07.07.2025 15,63 15,84 14,97 15,30 -2,92% 804.113,00
03.07.2025 15,53 16,44 15,43 15,76 1,74% 506.667,00
02.07.2025 15,53 16,61 15,26 15,49 0,00% 617.590,00
01.07.2025 14,86 15,95 14,00 15,49 3,54% 670.540,00
30.06.2025 15,27 15,84 14,96 14,96 -1,71% 435.393,00
27.06.2025 16,00 16,13 15,08 15,22 -4,99% 2.208.186,00
26.06.2025 15,72 17,29 15,29 16,02 1,91% 567.893,00
25.06.2025 15,43 15,89 14,71 15,72 2,01% 276.265,00
24.06.2025 15,16 15,69 14,09 15,41 4,97% 408.456,00
23.06.2025 14,84 15,13 14,35 14,68 -2,20% 756.515,00
20.06.2025 15,04 15,27 14,68 15,01 -0,46% 1.082.235,00
18.06.2025 15,49 15,90 14,93 15,08 -0,66% 596.971,00
17.06.2025 16,86 17,33 13,93 15,18 -11,64% 1.189.430,00
16.06.2025 17,51 18,01 16,74 17,18 -0,64% 507.742,00
13.06.2025 17,27 17,73 17,00 17,29 -2,37% 326.257,00
12.06.2025 17,67 18,03 17,22 17,71 -1,61% 704.297,00
11.06.2025 18,73 19,20 17,90 18,00 -3,02% 568.825,00
10.06.2025 17,27 18,83 17,27 18,56 8,16% 460.571,00
09.06.2025 17,40 17,48 16,83 17,16 1,12% 422.432,00
06.06.2025 16,99 17,57 16,78 16,97 2,17% 309.214,00
05.06.2025 16,44 16,93 15,87 16,61 0,54% 357.659,00
04.06.2025 16,58 17,11 16,35 16,52 -0,30% 453.626,00
03.06.2025 15,47 16,72 15,39 16,57 7,60% 501.998,00
02.06.2025 15,40 15,68 14,92 15,40 0,79% 381.326,00
30.05.2025 15,50 15,50 14,75 15,28 -1,74% 380.763,00
29.05.2025 15,30 15,71 15,05 15,55 3,12% 299.110,00
28.05.2025 15,08 15,38 14,87 15,08 0,60% 704.057,00
27.05.2025 15,41 15,68 14,92 14,99 -0,13% 414.517,00
23.05.2025 14,68 15,11 14,62 15,01 -0,40% 210.591,00