88,280$
0,90%
Echtzeit-Aktienkurs Spyre Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Spyre Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 87,56 | 91,12 | 86,21 | 88,45 | 1,10% | 168.060,00 |
| 17.06.2026 | 84,97 | 88,03 | 83,17 | 87,49 | 4,89% | 1.537.189,00 |
| 16.06.2026 | 83,54 | 84,93 | 81,70 | 83,41 | -0,20% | 1.337.113,00 |
| 15.06.2026 | 81,57 | 84,69 | 80,79 | 83,58 | 3,45% | 1.156.436,00 |
| 12.06.2026 | 81,09 | 84,43 | 80,72 | 80,79 | 0,02% | 958.742,00 |
| 11.06.2026 | 75,74 | 81,62 | 75,35 | 80,77 | 7,58% | 1.268.039,00 |
| 10.06.2026 | 77,60 | 79,52 | 74,79 | 75,08 | -1,78% | 981.531,00 |
| 09.06.2026 | 73,65 | 77,11 | 70,89 | 76,44 | 6,17% | 1.593.140,00 |
| 08.06.2026 | 75,53 | 76,31 | 71,11 | 72,00 | -2,24% | 1.036.035,00 |
| 05.06.2026 | 77,77 | 78,90 | 73,06 | 73,65 | -6,15% | 1.479.793,00 |
| 04.06.2026 | 73,57 | 79,54 | 73,29 | 78,48 | 6,75% | 1.119.156,00 |
| 03.06.2026 | 70,33 | 76,11 | 69,82 | 73,52 | 6,30% | 1.679.680,00 |
| 02.06.2026 | 69,99 | 70,50 | 68,50 | 69,16 | -1,96% | 814.719,00 |
| 01.06.2026 | 72,39 | 73,21 | 68,85 | 70,54 | -4,03% | 921.839,00 |
| 29.05.2026 | 72,11 | 74,36 | 71,51 | 73,50 | 1,93% | 1.113.790,00 |
| 28.05.2026 | 72,36 | 73,33 | 71,08 | 72,11 | -0,55% | 428.977,00 |
| 27.05.2026 | 73,99 | 74,35 | 72,24 | 72,51 | -1,55% | 557.989,00 |
| 26.05.2026 | 74,87 | 76,12 | 72,11 | 73,65 | -0,54% | 478.892,00 |
| 22.05.2026 | 75,34 | 75,63 | 73,11 | 74,05 | -0,36% | 574.924,00 |
| 21.05.2026 | 70,89 | 74,43 | 70,18 | 74,32 | 3,34% | 738.568,00 |
| 20.05.2026 | 68,64 | 72,47 | 67,88 | 71,92 | 7,96% | 1.088.338,00 |
| 19.05.2026 | 70,08 | 70,08 | 64,67 | 66,62 | -4,94% | 1.385.703,00 |
| 18.05.2026 | 75,08 | 75,65 | 69,01 | 70,08 | -6,46% | 1.079.527,00 |
| 15.05.2026 | 77,08 | 77,08 | 72,54 | 74,92 | -0,96% | 1.958.723,00 |
| 14.05.2026 | 76,51 | 77,76 | 74,49 | 75,65 | -0,86% | 449.788,00 |
| 13.05.2026 | 75,69 | 78,00 | 73,48 | 76,31 | 1,69% | 776.749,00 |
| 12.05.2026 | 77,00 | 77,20 | 73,22 | 75,04 | -1,82% | 1.760.552,00 |
| 11.05.2026 | 75,15 | 78,80 | 74,39 | 76,43 | 1,85% | 1.333.266,00 |
| 08.05.2026 | 73,10 | 75,91 | 72,40 | 75,05 | 2,66% | 840.632,00 |
| 07.05.2026 | 73,99 | 74,51 | 71,13 | 73,10 | 0,14% | 923.853,00 |
| 06.05.2026 | 70,68 | 73,51 | 70,11 | 73,00 | 2,80% | 711.501,00 |
| 05.05.2026 | 70,65 | 73,22 | 70,21 | 71,01 | 2,72% | 2.010.985,00 |
| 04.05.2026 | 68,26 | 71,67 | 67,18 | 69,13 | -0,42% | 1.008.977,00 |
| 01.05.2026 | 74,09 | 76,00 | 69,17 | 69,42 | -6,76% | 1.463.723,00 |
| 30.04.2026 | 72,33 | 75,00 | 72,08 | 74,45 | 3,56% | 1.044.357,00 |
| 29.04.2026 | 68,25 | 73,62 | 67,50 | 71,89 | 4,75% | 1.808.270,00 |
| 28.04.2026 | 72,10 | 73,96 | 68,20 | 68,63 | -4,55% | 1.070.634,00 |
| 27.04.2026 | 69,53 | 72,30 | 69,53 | 71,90 | 3,20% | 687.130,00 |
| 24.04.2026 | 69,83 | 72,07 | 68,43 | 69,67 | 0,62% | 601.276,00 |
| 23.04.2026 | 73,01 | 73,73 | 68,33 | 69,24 | -5,15% | 693.335,00 |
| 22.04.2026 | 72,96 | 74,35 | 71,71 | 73,00 | 2,43% | 1.070.825,00 |
| 21.04.2026 | 73,39 | 74,84 | 69,95 | 71,27 | -2,89% | 1.354.765,00 |
| 20.04.2026 | 72,20 | 74,68 | 72,03 | 73,39 | 0,52% | 915.910,00 |
| 17.04.2026 | 70,32 | 74,60 | 70,21 | 73,01 | 4,75% | 2.126.535,00 |
| 16.04.2026 | 68,94 | 70,30 | 66,88 | 69,70 | 1,03% | 2.195.106,00 |
| 15.04.2026 | 67,75 | 69,45 | 64,60 | 68,99 | 7,78% | 4.196.651,00 |
| 14.04.2026 | 67,68 | 67,68 | 60,75 | 64,01 | 1,17% | 1.672.992,00 |
| 13.04.2026 | 67,00 | 75,00 | 59,02 | 63,27 | 23,36% | 5.361.081,00 |
| 10.04.2026 | 51,40 | 52,98 | 50,85 | 51,29 | -0,93% | 499.346,00 |
| 09.04.2026 | 51,63 | 52,77 | 51,20 | 51,77 | -0,40% | 587.537,00 |
| 08.04.2026 | 53,44 | 54,39 | 50,39 | 51,98 | 1,52% | 1.043.909,00 |
| 07.04.2026 | 48,96 | 51,26 | 48,83 | 51,20 | 4,53% | 799.899,00 |
| 06.04.2026 | 47,58 | 49,85 | 46,79 | 48,98 | 2,94% | 791.810,00 |
| 02.04.2026 | 47,17 | 48,40 | 46,27 | 47,58 | -2,70% | 438.074,00 |
| 01.04.2026 | 50,33 | 51,00 | 48,64 | 48,90 | -3,05% | 890.688,00 |
| 31.03.2026 | 46,28 | 51,06 | 46,28 | 50,44 | 11,05% | 1.043.724,00 |
| 30.03.2026 | 47,90 | 48,47 | 44,80 | 45,42 | -3,99% | 712.640,00 |
| 27.03.2026 | 47,22 | 47,95 | 46,70 | 47,31 | -0,44% | 832.291,00 |
| 26.03.2026 | 45,39 | 49,31 | 45,23 | 47,52 | 4,03% | 1.332.527,00 |
| 25.03.2026 | 42,95 | 45,79 | 42,68 | 45,68 | 8,20% | 667.978,00 |
| 24.03.2026 | 41,78 | 42,76 | 40,91 | 42,22 | -1,26% | 724.608,00 |
| 23.03.2026 | 42,02 | 44,08 | 41,73 | 42,76 | 3,66% | 779.447,00 |
| 20.03.2026 | 42,11 | 43,22 | 41,16 | 41,25 | -2,51% | 1.410.504,00 |
| 19.03.2026 | 42,98 | 43,22 | 41,74 | 42,31 | -1,74% | 628.435,00 |
| 18.03.2026 | 43,95 | 44,28 | 42,36 | 43,06 | -2,03% | 798.510,00 |
| 17.03.2026 | 44,11 | 45,39 | 43,77 | 43,95 | -0,27% | 844.146,00 |
| 16.03.2026 | 40,82 | 44,49 | 40,73 | 44,07 | 10,48% | 1.246.087,00 |
| 13.03.2026 | 40,92 | 42,40 | 39,00 | 39,89 | -1,29% | 844.901,00 |
| 12.03.2026 | 40,22 | 40,75 | 39,20 | 40,41 | -2,63% | 711.427,00 |
| 11.03.2026 | 41,25 | 42,61 | 41,06 | 41,50 | -0,17% | 571.272,00 |
| 10.03.2026 | 41,09 | 42,93 | 41,09 | 41,57 | 1,22% | 650.827,00 |
| 09.03.2026 | 39,75 | 41,88 | 39,21 | 41,07 | 2,29% | 882.144,00 |
| 06.03.2026 | 39,99 | 40,59 | 38,36 | 40,15 | -1,08% | 567.542,00 |
| 05.03.2026 | 40,34 | 41,50 | 39,90 | 40,59 | -1,00% | 638.522,00 |
| 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 |