86,945$
-4,24%
Echtzeit-Aktienkurs Spyre Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Spyre Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 88,00 | 89,89 | 86,89 | 86,99 | -4,19% | 81.404,00 |
| 08.09.2026 | 85,00 | 92,10 | 85,00 | 90,79 | 2,03% | 1.249.656,00 |
| 04.09.2026 | 86,45 | 89,18 | 84,68 | 88,98 | 1,98% | 803.857,00 |
| 03.09.2026 | 86,71 | 87,90 | 85,78 | 87,25 | 0,20% | 1.054.194,00 |
| 02.09.2026 | 88,05 | 90,18 | 84,00 | 87,08 | -1,60% | 1.361.506,00 |
| 01.09.2026 | 87,06 | 90,00 | 85,00 | 88,50 | -0,93% | 1.429.114,00 |
| 31.08.2026 | 89,15 | 90,97 | 86,40 | 89,33 | -1,14% | 1.913.157,00 |
| 28.08.2026 | 91,75 | 93,39 | 89,45 | 90,36 | -3,48% | 1.266.563,00 |
| 27.08.2026 | 93,61 | 94,95 | 91,25 | 93,62 | 0,01% | 1.165.484,00 |
| 26.08.2026 | 92,41 | 96,22 | 90,60 | 93,61 | -12,81% | 3.115.250,00 |
| 25.08.2026 | 109,02 | 110,15 | 106,94 | 107,36 | 0,67% | 923.599,00 |
| 24.08.2026 | 106,49 | 108,02 | 104,94 | 106,65 | 0,15% | 640.581,00 |
| 21.08.2026 | 108,85 | 110,00 | 105,71 | 106,49 | -1,21% | 1.014.917,00 |
| 20.08.2026 | 106,60 | 108,18 | 104,56 | 107,79 | -1,04% | 700.636,00 |
| 19.08.2026 | 110,00 | 110,18 | 104,17 | 108,92 | 1,03% | 1.166.126,00 |
| 18.08.2026 | 102,46 | 108,62 | 101,44 | 107,81 | 3,07% | 948.394,00 |
| 17.08.2026 | 102,94 | 104,96 | 102,26 | 104,60 | 0,94% | 891.634,00 |
| 14.08.2026 | 101,21 | 104,13 | 95,61 | 103,63 | 1,75% | 559.504,00 |
| 13.08.2026 | 101,00 | 103,84 | 100,90 | 101,85 | -2,15% | 525.434,00 |
| 12.08.2026 | 105,06 | 105,06 | 99,00 | 104,09 | 1,31% | 909.634,00 |
| 11.08.2026 | 105,33 | 105,44 | 99,84 | 102,74 | -2,46% | 931.734,00 |
| 10.08.2026 | 106,19 | 107,00 | 103,33 | 105,33 | 0,40% | 822.714,00 |
| 07.08.2026 | 106,01 | 106,67 | 103,64 | 104,91 | 1,44% | 526.596,00 |
| 06.08.2026 | 102,39 | 106,75 | 101,64 | 103,42 | -0,89% | 454.482,00 |
| 05.08.2026 | 104,94 | 108,14 | 100,88 | 104,35 | -0,56% | 1.037.497,00 |
| 04.08.2026 | 98,27 | 105,25 | 97,03 | 104,94 | 10,54% | 831.997,00 |
| 03.08.2026 | 97,15 | 99,58 | 92,71 | 94,93 | -3,46% | 898.396,00 |
| 31.07.2026 | 100,58 | 100,58 | 95,27 | 98,33 | -3,12% | 621.726,00 |
| 30.07.2026 | 98,26 | 101,88 | 97,39 | 101,50 | 3,71% | 851.502,00 |
| 29.07.2026 | 99,38 | 100,99 | 94,52 | 97,87 | -2,09% | 1.216.609,00 |
| 28.07.2026 | 97,19 | 100,93 | 92,37 | 99,96 | -0,08% | 1.513.005,00 |
| 27.07.2026 | 102,01 | 105,05 | 98,87 | 100,04 | -2,05% | 669.885,00 |
| 24.07.2026 | 100,56 | 103,57 | 98,79 | 102,13 | 2,14% | 812.829,00 |
| 23.07.2026 | 97,06 | 100,35 | 97,00 | 99,99 | 0,83% | 635.067,00 |
| 22.07.2026 | 102,39 | 102,39 | 99,07 | 99,17 | -3,44% | 596.165,00 |
| 21.07.2026 | 99,07 | 103,31 | 98,50 | 102,70 | 5,52% | 776.544,00 |
| 20.07.2026 | 101,02 | 102,92 | 97,28 | 97,33 | -2,89% | 750.187,00 |
| 17.07.2026 | 94,26 | 101,36 | 92,37 | 100,23 | 6,49% | 1.091.487,00 |
| 16.07.2026 | 103,32 | 103,32 | 93,37 | 94,12 | -7,79% | 1.370.654,00 |
| 15.07.2026 | 100,21 | 102,58 | 95,14 | 102,07 | 3,15% | 1.520.637,00 |
| 14.07.2026 | 96,06 | 105,09 | 94,96 | 98,95 | 5,57% | 2.776.366,00 |
| 13.07.2026 | 95,72 | 96,82 | 92,67 | 93,73 | -4,10% | 1.038.857,00 |
| 10.07.2026 | 98,75 | 99,34 | 94,13 | 97,74 | -1,02% | 779.183,00 |
| 09.07.2026 | 96,36 | 99,00 | 96,11 | 98,75 | 3,51% | 1.329.833,00 |
| 08.07.2026 | 94,36 | 95,59 | 90,65 | 95,40 | 1,24% | 1.240.474,00 |
| 07.07.2026 | 90,00 | 95,16 | 86,60 | 94,23 | 6,19% | 1.305.918,00 |
| 06.07.2026 | 87,27 | 91,89 | 86,61 | 88,74 | 2,44% | 1.388.917,00 |
| 02.07.2026 | 89,11 | 89,69 | 85,17 | 86,63 | -2,54% | 973.964,00 |
| 01.07.2026 | 88,21 | 89,02 | 86,41 | 88,89 | 0,12% | 1.682.238,00 |
| 30.06.2026 | 90,30 | 91,96 | 88,60 | 88,78 | -1,53% | 1.467.502,00 |
| 29.06.2026 | 86,56 | 90,90 | 84,81 | 90,16 | 2,58% | 2.014.816,00 |
| 26.06.2026 | 91,00 | 91,00 | 85,97 | 87,89 | -0,88% | 4.441.241,00 |
| 25.06.2026 | 86,46 | 89,67 | 84,96 | 88,67 | 2,82% | 2.109.266,00 |
| 24.06.2026 | 83,22 | 88,15 | 81,65 | 86,24 | -11,14% | 4.044.708,00 |
| 23.06.2026 | 97,72 | 102,06 | 95,31 | 97,05 | -3,26% | 2.640.323,00 |
| 22.06.2026 | 95,00 | 101,71 | 95,00 | 100,32 | 13,56% | 2.805.256,00 |
| 18.06.2026 | 89,55 | 90,99 | 86,18 | 88,34 | 0,97% | 2.420.429,00 |
| 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 |