102,910$
-3,66%
Echtzeit-Aktienkurs Spyre Therapeutics
Bid:
Ask:
Aktienkurse zur Spyre Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 104,80 | 105,28 | 101,40 | 102,92 | -3,65% | 978.210,00 |
| 11.11.2026 | 104,21 | 107,87 | 103,72 | 106,82 | 2,24% | 894.998,00 |
| 10.11.2026 | 107,07 | 109,15 | 103,19 | 104,48 | -4,15% | 1.003.967,00 |
| 09.11.2026 | 105,59 | 110,64 | 104,41 | 109,00 | 4,95% | 1.393.651,00 |
| 06.11.2026 | 98,35 | 104,30 | 97,29 | 103,86 | 7,53% | 1.635.370,00 |
| 05.11.2026 | 98,38 | 98,75 | 93,83 | 96,59 | -2,47% | 1.160.384,00 |
| 04.11.2026 | 99,00 | 100,00 | 92,77 | 99,04 | -0,23% | 1.495.489,00 |
| 03.11.2026 | 97,04 | 100,00 | 96,51 | 99,27 | 3,94% | 904.899,00 |
| 02.11.2026 | 97,11 | 98,13 | 93,82 | 95,51 | -1,09% | 752.066,00 |
| 30.10.2026 | 96,78 | 98,96 | 94,68 | 96,56 | -2,43% | 661.126,00 |
| 29.10.2026 | 98,17 | 100,42 | 97,95 | 98,96 | -0,79% | 567.636,00 |
| 28.10.2026 | 98,39 | 100,14 | 97,55 | 99,75 | 0,71% | 724.549,00 |
| 27.10.2026 | 93,00 | 99,24 | 92,37 | 99,05 | 6,60% | 944.931,00 |
| 26.10.2026 | 91,54 | 94,19 | 90,35 | 92,91 | 2,86% | 637.181,00 |
| 23.10.2026 | 90,71 | 91,90 | 88,69 | 90,33 | -2,17% | 503.013,00 |
| 22.10.2026 | 92,95 | 94,57 | 91,27 | 92,33 | -0,67% | 802.950,00 |
| 21.10.2026 | 92,78 | 95,17 | 92,32 | 92,95 | 1,70% | 1.153.116,00 |
| 20.10.2026 | 85,12 | 93,22 | 85,08 | 91,40 | 7,88% | 1.708.557,00 |
| 19.10.2026 | 81,79 | 86,05 | 80,94 | 84,72 | 6,03% | 1.272.063,00 |
| 16.10.2026 | 80,21 | 80,52 | 78,13 | 79,90 | -0,25% | 1.273.467,00 |
| 15.10.2026 | 76,87 | 80,88 | 76,87 | 80,10 | 1,87% | 1.148.032,00 |
| 14.10.2026 | 80,13 | 82,45 | 77,95 | 78,63 | -2,26% | 1.624.638,00 |
| 13.10.2026 | 85,12 | 85,32 | 80,45 | 80,45 | -6,34% | 1.441.084,00 |
| 12.10.2026 | 86,30 | 86,62 | 84,21 | 85,90 | 0,25% | 873.909,00 |
| 09.10.2026 | 79,90 | 86,22 | 78,73 | 85,69 | 7,25% | 1.116.437,00 |
| 08.10.2026 | 79,58 | 80,91 | 77,05 | 79,90 | -1,18% | 2.326.678,00 |
| 07.10.2026 | 78,91 | 82,22 | 78,00 | 80,85 | 0,92% | 2.719.344,00 |
| 06.10.2026 | 92,08 | 92,08 | 79,36 | 80,11 | -13,60% | 4.252.337,00 |
| 05.10.2026 | 93,02 | 95,01 | 89,49 | 92,72 | -0,50% | 642.857,00 |
| 02.10.2026 | 91,16 | 95,27 | 90,48 | 93,19 | 3,63% | 1.235.019,00 |
| 01.10.2026 | 89,13 | 94,06 | 87,25 | 89,93 | 1,01% | 1.662.580,00 |
| 30.09.2026 | 88,64 | 95,08 | 88,00 | 89,03 | 5,09% | 2.096.144,00 |
| 29.09.2026 | 85,09 | 86,64 | 83,26 | 84,72 | -1,25% | 1.053.253,00 |
| 28.09.2026 | 84,72 | 87,12 | 84,00 | 85,79 | 0,12% | 1.045.535,00 |
| 25.09.2026 | 88,10 | 88,10 | 85,63 | 85,69 | -1,61% | 560.081,00 |
| 24.09.2026 | 87,46 | 87,46 | 82,93 | 87,09 | -1,22% | 1.729.587,00 |
| 23.09.2026 | 91,56 | 91,56 | 86,30 | 88,17 | -4,13% | 918.769,00 |
| 22.09.2026 | 91,53 | 93,58 | 89,90 | 91,97 | -0,07% | 1.223.437,00 |
| 21.09.2026 | 91,07 | 94,06 | 89,65 | 92,03 | 1,97% | 1.448.750,00 |
| 18.09.2026 | 92,82 | 93,34 | 89,85 | 90,25 | -2,62% | 3.357.066,00 |
| 17.09.2026 | 92,86 | 95,19 | 91,14 | 92,68 | 1,66% | 1.438.926,00 |
| 16.09.2026 | 91,38 | 93,07 | 90,48 | 91,17 | 0,24% | 1.257.641,00 |
| 15.09.2026 | 90,82 | 91,07 | 88,47 | 90,95 | 0,17% | 858.487,00 |
| 14.09.2026 | 90,21 | 91,40 | 89,43 | 90,80 | 0,22% | 1.101.160,00 |
| 11.09.2026 | 90,00 | 91,41 | 87,89 | 90,60 | 2,13% | 886.055,00 |
| 10.09.2026 | 85,56 | 88,72 | 85,26 | 88,71 | 2,05% | 902.458,00 |
| 09.09.2026 | 88,07 | 89,57 | 86,85 | 86,93 | -4,25% | 1.005.796,00 |
| 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 |