13,150€
1,15%
Echtzeit-Aktienkurs Spyre Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Spyre Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 13,20 | 14,15 | 13,05 | 13,15 | 0,00% | - |
| 01.07.2025 | 12,75 | 13,55 | 12,25 | 13,15 | 3,95% | - |
| 30.06.2025 | 13,10 | 14,30 | 12,65 | 12,65 | -2,32% | - |
| 27.06.2025 | 13,70 | 13,75 | 12,85 | 12,95 | -5,13% | - |
| 26.06.2025 | 13,50 | 15,00 | 13,15 | 13,65 | 0,74% | 300,00 |
| 25.06.2025 | 13,10 | 13,70 | 12,65 | 13,55 | 2,26% | - |
| 24.06.2025 | 12,60 | 13,55 | 12,55 | 13,25 | 4,74% | 50,00 |
| 23.06.2025 | 12,80 | 13,20 | 12,40 | 12,65 | -3,07% | - |
| 20.06.2025 | 13,05 | 13,25 | 12,75 | 13,05 | 0,38% | - |
| 19.06.2025 | 13,15 | 13,15 | 13,00 | 13,00 | -0,76% | - |
| 18.06.2025 | 13,20 | 15,00 | 13,05 | 13,10 | -0,38% | - |
| 17.06.2025 | 14,90 | 16,25 | 12,10 | 13,15 | -11,45% | - |
| 16.06.2025 | 15,00 | 15,70 | 14,45 | 14,85 | -0,67% | - |
| 13.06.2025 | 15,20 | 15,85 | 14,65 | 14,95 | -2,61% | - |
| 12.06.2025 | 15,55 | 15,60 | 14,85 | 15,35 | -2,54% | - |
| 11.06.2025 | 16,20 | 16,40 | 15,55 | 15,75 | -3,08% | - |
| 10.06.2025 | 15,00 | 16,45 | 15,00 | 16,25 | 8,33% | - |
| 09.06.2025 | 14,85 | 15,40 | 14,70 | 15,00 | 1,01% | - |
| 06.06.2025 | 14,60 | 15,55 | 14,60 | 14,85 | 2,06% | - |
| 05.06.2025 | 14,30 | 15,15 | 13,85 | 14,55 | 0,69% | - |
| 04.06.2025 | 14,40 | 15,10 | 14,10 | 14,45 | -0,69% | - |
| 03.06.2025 | 13,30 | 14,80 | 13,15 | 14,55 | 8,18% | - |
| 02.06.2025 | 13,40 | 13,85 | 13,05 | 13,45 | 0,00% | - |
| 30.05.2025 | 13,70 | 13,80 | 13,05 | 13,45 | -1,82% | - |
| 29.05.2025 | 13,40 | 13,85 | 13,25 | 13,70 | 2,62% | - |
| 28.05.2025 | 13,20 | 13,65 | 13,15 | 13,35 | 0,75% | - |
| 27.05.2025 | 13,20 | 13,85 | 13,15 | 13,25 | -0,75% | - |
| 26.05.2025 | 13,25 | 13,35 | 13,25 | 13,35 | 1,52% | - |
| 23.05.2025 | 13,30 | 13,35 | 12,95 | 13,15 | -2,23% | - |
| 22.05.2025 | 12,90 | 13,55 | 12,90 | 13,45 | 3,07% | - |
| 21.05.2025 | 13,55 | 13,65 | 12,85 | 13,05 | -4,40% | - |
| 20.05.2025 | 13,40 | 13,75 | 13,10 | 13,65 | 3,02% | - |
| 19.05.2025 | 13,50 | 13,70 | 12,95 | 13,25 | -2,93% | - |
| 16.05.2025 | 12,95 | 13,85 | 12,90 | 13,65 | 4,60% | - |
| 15.05.2025 | 13,00 | 13,45 | 12,65 | 13,05 | -2,25% | - |
| 14.05.2025 | 13,20 | 13,40 | 12,65 | 13,35 | 0,75% | - |
| 13.05.2025 | 13,40 | 13,55 | 12,65 | 13,25 | -1,49% | - |
| 12.05.2025 | 12,75 | 14,05 | 12,75 | 13,45 | 7,17% | - |
| 09.05.2025 | 11,45 | 13,20 | 11,35 | 12,55 | 9,61% | - |
| 08.05.2025 | 11,20 | 11,95 | 10,85 | 11,45 | 1,78% | - |
| 07.05.2025 | 11,05 | 11,35 | 10,75 | 11,25 | 2,74% | - |
| 06.05.2025 | 12,45 | 12,60 | 10,95 | 10,95 | -12,05% | - |
| 05.05.2025 | 13,25 | 13,70 | 12,25 | 12,45 | -6,74% | - |
| 02.05.2025 | 12,95 | 14,75 | 12,80 | 13,35 | -0,74% | - |
| 30.04.2025 | 13,25 | 13,65 | 12,80 | 13,45 | 2,28% | - |
| 29.04.2025 | 12,90 | 14,20 | 12,45 | 13,15 | 2,33% | - |
| 28.04.2025 | 12,35 | 13,10 | 12,35 | 12,85 | 3,21% | - |
| 25.04.2025 | 13,20 | 13,25 | 12,15 | 12,45 | -4,60% | - |
| 24.04.2025 | 12,50 | 13,15 | 11,88 | 13,05 | 3,98% | - |
| 23.04.2025 | 12,30 | 13,10 | 12,30 | 12,55 | 2,45% | - |
| 22.04.2025 | 11,75 | 12,30 | 11,35 | 12,25 | 10,36% | - |
| 17.04.2025 | 10,90 | 11,30 | 10,70 | 11,10 | 1,37% | - |
| 16.04.2025 | 11,05 | 11,65 | 10,55 | 10,95 | -2,67% | - |
| 15.04.2025 | 11,45 | 12,00 | 11,00 | 11,25 | -1,75% | - |
| 14.04.2025 | 10,75 | 11,55 | 10,75 | 11,45 | 6,51% | - |
| 11.04.2025 | 10,65 | 11,10 | 10,08 | 10,75 | 0,94% | - |
| 10.04.2025 | 12,20 | 12,35 | 10,35 | 10,65 | -12,35% | - |
| 09.04.2025 | 10,50 | 12,60 | 9,88 | 12,15 | 11,98% | - |
| 08.04.2025 | 11,45 | 12,20 | 10,45 | 10,85 | -4,41% | - |
| 07.04.2025 | 11,30 | 12,15 | 10,55 | 11,35 | -2,58% | - |
| 04.04.2025 | 12,60 | 12,80 | 11,45 | 11,65 | -7,91% | - |
| 03.04.2025 | 13,80 | 13,90 | 12,55 | 12,65 | -11,23% | - |
| 02.04.2025 | 14,15 | 14,60 | 13,65 | 14,25 | 0,71% | - |
| 01.04.2025 | 14,90 | 15,20 | 14,15 | 14,15 | -5,35% | - |
| 31.03.2025 | 16,30 | 16,55 | 14,90 | 14,95 | -8,84% | - |
| 28.03.2025 | 16,35 | 17,45 | 16,00 | 16,40 | 5,81% | - |
| 27.03.2025 | 15,85 | 17,45 | 15,50 | 15,50 | -7,74% | - |
| 26.03.2025 | 16,80 | 17,70 | 15,70 | 16,80 | -20,38% | - |
| 25.03.2025 | 17,40 | 21,20 | 16,20 | 21,10 | 19,89% | - |
| 24.03.2025 | 16,85 | 22,80 | 16,80 | 17,60 | -1,68% | - |
| 21.03.2025 | 16,60 | 18,10 | 16,30 | 17,90 | 6,55% | - |
| 20.03.2025 | 16,95 | 18,10 | 16,60 | 16,80 | -5,62% | - |
| 19.03.2025 | 16,40 | 18,35 | 16,25 | 17,80 | -1,11% | - |
| 18.03.2025 | 16,80 | 18,45 | 16,35 | 18,00 | 3,15% | - |
| 17.03.2025 | 16,40 | 18,60 | 16,40 | 17,45 | 0,87% | - |
| 14.03.2025 | 16,50 | 18,35 | 16,35 | 17,30 | -0,57% | - |
| 13.03.2025 | 17,35 | 18,65 | 16,05 | 17,40 | 0,29% | - |
| 12.03.2025 | 17,05 | 18,40 | 16,55 | 17,35 | -0,86% | - |
| 11.03.2025 | 18,40 | 18,40 | 15,75 | 17,50 | -21,52% | - |
| 10.03.2025 | 17,95 | 23,10 | 15,95 | 22,30 | 24,23% | - |
| 07.03.2025 | 18,70 | 19,40 | 17,85 | 17,95 | -5,77% | - |
| 06.03.2025 | 18,05 | 19,10 | 17,10 | 19,05 | 5,54% | - |
| 05.03.2025 | 17,05 | 18,25 | 16,65 | 18,05 | 5,25% | - |
| 04.03.2025 | 17,15 | 17,55 | 16,35 | 17,15 | 0,59% | - |
| 03.03.2025 | 18,90 | 19,30 | 16,75 | 17,05 | -10,26% | - |
| 28.02.2025 | 17,65 | 19,35 | 17,50 | 19,00 | 7,65% | - |
| 27.02.2025 | 18,25 | 19,00 | 17,50 | 17,65 | -2,22% | - |
| 26.02.2025 | 19,70 | 20,30 | 17,90 | 18,05 | -8,14% | - |
| 25.02.2025 | 20,60 | 20,60 | 18,80 | 19,65 | -3,20% | - |
| 24.02.2025 | 20,30 | 21,00 | 19,60 | 20,30 | 0,00% | - |
| 21.02.2025 | 21,00 | 21,80 | 19,30 | 20,30 | -4,69% | - |
| 20.02.2025 | 21,40 | 21,90 | 20,70 | 21,30 | -0,93% | - |
| 19.02.2025 | 21,10 | 21,80 | 20,90 | 21,50 | 1,90% | - |
| 18.02.2025 | 22,00 | 23,20 | 20,70 | 21,10 | -3,65% | - |
| 17.02.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |
| 14.02.2025 | 22,10 | 22,70 | 21,30 | 21,90 | 0,92% | - |
| 13.02.2025 | 22,00 | 22,80 | 21,50 | 21,70 | -2,69% | - |
| 12.02.2025 | 21,40 | 22,50 | 20,80 | 22,30 | 3,72% | - |
| 11.02.2025 | 22,10 | 22,10 | 21,10 | 21,50 | -2,71% | - |
| 10.02.2025 | 21,90 | 22,50 | 21,30 | 22,10 | 0,91% | - |