28,200€
1,44%
Echtzeit-Aktienkurs Spyre Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Spyre Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 27,80 | 28,20 | 27,60 | 27,70 | -1,42% | - |
| 16.12.2025 | 28,30 | 29,30 | 27,50 | 28,10 | -2,77% | - |
| 15.12.2025 | 28,80 | 29,80 | 28,40 | 28,90 | 1,40% | - |
| 12.12.2025 | 29,70 | 30,30 | 28,30 | 28,50 | -3,39% | - |
| 11.12.2025 | 29,60 | 30,10 | 29,30 | 29,50 | 0,00% | - |
| 10.12.2025 | 28,90 | 29,80 | 28,60 | 29,50 | 2,08% | - |
| 09.12.2025 | 30,30 | 30,30 | 28,70 | 28,90 | -3,34% | - |
| 08.12.2025 | 28,70 | 30,10 | 28,40 | 29,90 | 4,55% | - |
| 05.12.2025 | 29,00 | 29,20 | 28,30 | 28,60 | -1,04% | - |
| 04.12.2025 | 27,60 | 29,70 | 27,00 | 28,90 | 6,64% | - |
| 03.12.2025 | 24,50 | 27,10 | 24,30 | 27,10 | 11,98% | - |
| 02.12.2025 | 24,90 | 25,90 | 24,20 | 24,20 | -0,82% | - |
| 01.12.2025 | 25,90 | 26,80 | 24,40 | 24,40 | -5,43% | 6.166,00 |
| 28.11.2025 | 25,80 | 26,60 | 25,40 | 25,80 | 0,39% | - |
| 27.11.2025 | 25,70 | 25,70 | 25,60 | 25,70 | 1,18% | - |
| 26.11.2025 | 25,40 | 25,70 | 24,80 | 25,40 | 8,09% | - |
| 25.11.2025 | 23,40 | 24,10 | 23,20 | 23,50 | -0,84% | - |
| 24.11.2025 | 21,10 | 23,70 | 20,60 | 23,70 | 17,33% | - |
| 21.11.2025 | 20,30 | 21,70 | 20,05 | 20,20 | -6,91% | 200,00 |
| 20.11.2025 | 21,20 | 21,90 | 21,10 | 21,70 | 1,88% | - |
| 19.11.2025 | 20,90 | 21,70 | 20,50 | 21,30 | 3,40% | - |
| 18.11.2025 | 20,90 | 21,40 | 20,40 | 20,60 | -1,44% | 349,00 |
| 17.11.2025 | 20,25 | 20,90 | 19,95 | 20,90 | 6,36% | - |
| 14.11.2025 | 19,40 | 19,80 | 18,45 | 19,65 | 0,77% | - |
| 13.11.2025 | 20,25 | 20,50 | 19,20 | 19,50 | -3,94% | - |
| 12.11.2025 | 20,15 | 20,90 | 19,95 | 20,30 | 0,00% | - |
| 11.11.2025 | 19,15 | 20,50 | 18,70 | 20,30 | 6,84% | - |
| 10.11.2025 | 19,65 | 20,05 | 18,90 | 19,00 | 2,15% | - |
| 07.11.2025 | 19,40 | 19,55 | 18,25 | 18,60 | -5,34% | - |
| 06.11.2025 | 19,80 | 20,00 | 19,00 | 19,65 | -1,26% | - |
| 05.11.2025 | 20,80 | 20,80 | 19,10 | 19,90 | -0,50% | - |
| 04.11.2025 | 20,40 | 20,60 | 19,80 | 20,00 | -0,99% | - |
| 03.11.2025 | 21,20 | 21,40 | 19,45 | 20,20 | -5,16% | - |
| 31.10.2025 | 21,10 | 21,30 | 20,60 | 21,30 | 0,00% | - |
| 30.10.2025 | 20,40 | 21,30 | 20,40 | 21,30 | 1,43% | - |
| 28.10.2025 | 20,90 | 21,60 | 20,45 | 21,00 | 0,00% | 100,00 |
| 27.10.2025 | 20,25 | 21,50 | 20,10 | 21,00 | 4,48% | - |
| 24.10.2025 | 19,25 | 20,30 | 19,15 | 20,10 | 3,88% | - |
| 23.10.2025 | 19,10 | 19,80 | 18,90 | 19,35 | 1,84% | - |
| 22.10.2025 | 19,95 | 20,55 | 18,80 | 19,00 | -8,21% | - |
| 21.10.2025 | 20,10 | 21,00 | 19,65 | 20,70 | 1,97% | - |
| 20.10.2025 | 19,35 | 20,30 | 19,30 | 20,30 | 2,53% | - |
| 17.10.2025 | 18,85 | 19,80 | 18,70 | 19,80 | 3,94% | - |
| 16.10.2025 | 19,00 | 20,15 | 18,70 | 19,05 | 2,97% | - |
| 15.10.2025 | 18,15 | 19,00 | 18,05 | 18,50 | 0,27% | - |
| 14.10.2025 | 16,35 | 18,65 | 15,85 | 18,45 | 12,16% | - |
| 13.10.2025 | 16,75 | 17,05 | 15,70 | 16,45 | -5,73% | - |
| 10.10.2025 | 18,50 | 18,55 | 16,65 | 17,45 | -3,06% | - |
| 09.10.2025 | 15,25 | 18,65 | 15,20 | 18,00 | 18,81% | - |
| 08.10.2025 | 13,80 | 15,45 | 13,75 | 15,15 | 8,99% | - |
| 07.10.2025 | 14,30 | 14,45 | 13,75 | 13,90 | -0,36% | - |
| 06.10.2025 | 13,55 | 14,10 | 13,55 | 13,95 | 1,45% | - |
| 03.10.2025 | 13,65 | 13,90 | 13,55 | 13,75 | 1,48% | - |
| 02.10.2025 | 14,10 | 14,30 | 13,50 | 13,55 | -4,24% | - |
| 01.10.2025 | 14,15 | 14,65 | 13,90 | 14,15 | 2,91% | - |
| 30.09.2025 | 13,90 | 14,05 | 13,45 | 13,75 | -0,72% | - |
| 29.09.2025 | 14,00 | 14,10 | 13,30 | 13,85 | -2,12% | - |
| 26.09.2025 | 13,40 | 14,35 | 13,35 | 14,15 | 1,43% | - |
| 25.09.2025 | 14,45 | 14,60 | 13,80 | 13,95 | 0,72% | - |
| 24.09.2025 | 13,50 | 14,25 | 13,35 | 13,85 | 4,53% | - |
| 23.09.2025 | 13,00 | 13,45 | 12,75 | 13,25 | 1,53% | - |
| 22.09.2025 | 12,60 | 13,15 | 12,30 | 13,05 | 3,16% | - |
| 19.09.2025 | 13,05 | 13,40 | 12,45 | 12,65 | -3,07% | - |
| 18.09.2025 | 12,75 | 13,40 | 12,75 | 13,05 | 3,16% | - |
| 17.09.2025 | 12,55 | 12,95 | 12,50 | 12,65 | 0,80% | - |
| 16.09.2025 | 12,55 | 12,85 | 12,35 | 12,55 | -1,57% | - |
| 15.09.2025 | 13,40 | 13,75 | 12,75 | 12,75 | -7,94% | - |
| 12.09.2025 | 13,85 | 13,90 | 13,80 | 13,85 | 0,00% | - |
| 11.09.2025 | 13,85 | 14,20 | 13,75 | 13,85 | -2,46% | - |
| 09.09.2025 | 14,15 | 15,45 | 13,80 | 14,20 | -0,35% | - |
| 08.09.2025 | 14,50 | 14,85 | 14,00 | 14,25 | -1,38% | - |
| 05.09.2025 | 14,55 | 15,00 | 14,30 | 14,45 | -1,37% | - |
| 04.09.2025 | 14,60 | 14,95 | 13,95 | 14,65 | 1,38% | - |
| 03.09.2025 | 14,25 | 15,00 | 13,95 | 14,45 | 1,40% | - |
| 02.09.2025 | 14,10 | 14,60 | 13,80 | 14,25 | 1,06% | - |
| 01.09.2025 | 14,05 | 14,10 | 14,05 | 14,10 | -0,35% | - |
| 29.08.2025 | 14,40 | 14,85 | 13,85 | 14,15 | -1,39% | - |
| 28.08.2025 | 14,75 | 15,00 | 14,25 | 14,35 | -2,05% | - |
| 27.08.2025 | 14,70 | 14,95 | 14,20 | 14,65 | 0,00% | - |
| 26.08.2025 | 14,30 | 14,75 | 14,05 | 14,65 | 2,81% | - |
| 25.08.2025 | 14,80 | 14,95 | 14,15 | 14,25 | -4,04% | - |
| 22.08.2025 | 14,45 | 15,25 | 14,35 | 14,85 | 2,77% | - |
| 21.08.2025 | 14,05 | 14,65 | 13,65 | 14,45 | 2,85% | - |
| 20.08.2025 | 13,90 | 14,20 | 13,40 | 14,05 | 1,44% | - |
| 19.08.2025 | 14,55 | 14,70 | 13,65 | 13,85 | -4,15% | - |
| 18.08.2025 | 14,45 | 14,90 | 14,25 | 14,45 | 0,00% | - |
| 15.08.2025 | 14,55 | 14,95 | 14,25 | 14,45 | 0,00% | - |
| 14.08.2025 | 14,90 | 14,90 | 14,35 | 14,45 | -2,69% | - |
| 13.08.2025 | 13,65 | 14,95 | 13,60 | 14,85 | 13,36% | - |
| 12.08.2025 | 13,15 | 13,80 | 12,95 | 13,10 | -0,38% | - |
| 11.08.2025 | 13,05 | 13,65 | 12,65 | 13,15 | 0,77% | - |
| 08.08.2025 | 13,10 | 13,15 | 12,75 | 13,05 | 0,77% | - |
| 07.08.2025 | 13,70 | 13,95 | 12,85 | 12,95 | -5,13% | - |
| 06.08.2025 | 14,60 | 14,75 | 13,40 | 13,65 | -6,83% | - |
| 05.08.2025 | 14,50 | 14,70 | 13,75 | 14,65 | 5,02% | - |
| 04.08.2025 | 14,20 | 14,70 | 13,55 | 13,95 | -0,71% | - |
| 01.08.2025 | 14,75 | 14,80 | 14,05 | 14,05 | -5,39% | - |
| 31.07.2025 | 15,20 | 15,35 | 14,45 | 14,85 | -2,62% | - |
| 30.07.2025 | 14,55 | 15,50 | 14,20 | 15,25 | 4,81% | - |
| 29.07.2025 | 14,75 | 15,00 | 14,20 | 14,55 | -0,68% | - |