41,080$
2,37%
Echtzeit-Aktienkurs Spyre Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Spyre Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 39,75 | 41,88 | 39,21 | 41,07 | 2,34% | 882.138,00 |
| 06.03.2026 | 39,99 | 40,59 | 38,36 | 40,13 | -1,13% | 978,00 |
| 05.03.2026 | 40,34 | 41,50 | 39,90 | 40,59 | -1,00% | 978,00 |
| 04.03.2026 | 40,14 | 42,58 | 40,07 | 41,00 | 2,32% | 723.378,00 |
| 03.03.2026 | 40,99 | 41,85 | 39,98 | 40,07 | -5,70% | 920.942,00 |
| 02.03.2026 | 41,27 | 42,93 | 40,74 | 42,49 | -1,21% | 741.761,00 |
| 27.02.2026 | 42,42 | 43,80 | 42,27 | 43,01 | -0,32% | 694.447,00 |
| 26.02.2026 | 43,79 | 44,26 | 42,03 | 43,15 | -1,66% | 534.659,00 |
| 25.02.2026 | 44,18 | 44,88 | 43,43 | 43,88 | 0,99% | 521.423,00 |
| 24.02.2026 | 44,17 | 44,81 | 43,05 | 43,45 | -1,65% | 636.370,00 |
| 23.02.2026 | 43,01 | 45,76 | 42,26 | 44,18 | 2,24% | 1.095.219,00 |
| 20.02.2026 | 37,82 | 43,56 | 37,81 | 43,21 | 14,28% | 2.278.488,00 |
| 19.02.2026 | 36,66 | 38,16 | 35,93 | 37,81 | 3,31% | 804.010,00 |
| 18.02.2026 | 36,05 | 37,66 | 35,93 | 36,60 | 1,81% | 702.341,00 |
| 17.02.2026 | 36,39 | 37,22 | 34,96 | 35,95 | -1,86% | 681.084,00 |
| 13.02.2026 | 35,02 | 37,98 | 35,02 | 36,63 | 5,14% | 1.320.217,00 |
| 12.02.2026 | 33,98 | 34,92 | 33,59 | 34,84 | 2,71% | 623.239,00 |
| 11.02.2026 | 33,59 | 34,13 | 32,35 | 33,92 | 1,07% | 362.046,00 |
| 10.02.2026 | 34,28 | 34,93 | 33,19 | 33,56 | -1,18% | 648.450,00 |
| 09.02.2026 | 35,12 | 35,58 | 33,78 | 33,96 | -3,30% | 679.581,00 |
| 06.02.2026 | 33,77 | 35,21 | 33,16 | 35,12 | 6,62% | 790.548,00 |
| 05.02.2026 | 31,85 | 33,67 | 31,40 | 32,94 | 2,71% | 972.914,00 |
| 04.02.2026 | 33,57 | 34,07 | 30,92 | 32,07 | -3,66% | 408.689,00 |
| 03.02.2026 | 32,77 | 33,96 | 32,66 | 33,29 | 1,65% | 453.778,00 |
| 02.02.2026 | 31,76 | 33,35 | 30,99 | 32,75 | 2,41% | 442.966,00 |
| 30.01.2026 | 33,27 | 33,65 | 31,60 | 31,98 | -4,76% | 535.775,00 |
| 29.01.2026 | 32,96 | 33,77 | 32,83 | 33,58 | 1,33% | 570.998,00 |
| 28.01.2026 | 33,45 | 34,03 | 32,49 | 33,14 | -0,66% | 318.653,00 |
| 27.01.2026 | 32,31 | 33,77 | 32,31 | 33,36 | 3,31% | 360.101,00 |
| 26.01.2026 | 31,52 | 33,08 | 31,52 | 32,29 | 0,80% | 410.667,00 |
| 23.01.2026 | 33,05 | 34,47 | 31,78 | 32,04 | -6,03% | 407.767,00 |
| 22.01.2026 | 33,87 | 35,07 | 33,82 | 34,09 | 0,29% | 847.479,00 |
| 21.01.2026 | 33,68 | 34,51 | 33,33 | 33,99 | 0,77% | 512.300,00 |
| 20.01.2026 | 32,34 | 33,92 | 31,62 | 33,73 | 1,47% | 597.035,00 |
| 16.01.2026 | 33,20 | 34,00 | 32,40 | 33,24 | 0,45% | 439.333,00 |
| 15.01.2026 | 33,26 | 34,17 | 32,57 | 33,09 | -0,21% | 812.317,00 |
| 14.01.2026 | 31,53 | 34,21 | 31,53 | 33,16 | 5,17% | 1.037.349,00 |
| 13.01.2026 | 32,95 | 33,71 | 31,03 | 31,53 | -3,87% | 657.009,00 |
| 12.01.2026 | 30,60 | 33,10 | 30,00 | 32,80 | 7,15% | 581.598,00 |
| 09.01.2026 | 30,46 | 31,45 | 30,36 | 30,61 | 1,56% | 456.078,00 |
| 08.01.2026 | 30,42 | 30,71 | 29,60 | 30,14 | -2,93% | 569.338,00 |
| 07.01.2026 | 30,45 | 31,69 | 30,21 | 31,05 | 2,37% | 588.705,00 |
| 06.01.2026 | 29,92 | 30,39 | 29,43 | 30,33 | 1,23% | 752.785,00 |
| 05.01.2026 | 30,49 | 30,55 | 28,00 | 29,96 | -2,03% | 987.156,00 |