63,250€
-0,39%
Echtzeit-Aktienkurs Spyre Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Spyre Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 64,00 | 65,25 | 62,75 | 63,25 | -1,56% | - |
| 25.05.2026 | 64,00 | 64,25 | 64,00 | 64,25 | 0,78% | - |
| 22.05.2026 | 64,00 | 65,25 | 63,25 | 63,75 | 0,00% | - |
| 21.05.2026 | 61,75 | 64,25 | 60,75 | 63,75 | 3,24% | - |
| 20.05.2026 | 57,25 | 62,25 | 56,25 | 61,75 | 7,86% | - |
| 19.05.2026 | 60,25 | 60,50 | 55,75 | 57,25 | -4,98% | - |
| 18.05.2026 | 64,00 | 64,75 | 59,25 | 60,25 | -6,95% | - |
| 15.05.2026 | 64,75 | 65,00 | 62,75 | 64,75 | 0,00% | - |
| 14.05.2026 | 65,50 | 66,75 | 63,75 | 64,75 | -0,38% | - |
| 13.05.2026 | 64,00 | 66,25 | 63,00 | 65,00 | 1,96% | 3.740,00 |
| 12.05.2026 | 62,75 | 65,50 | 62,25 | 63,75 | -1,54% | 1.320,00 |
| 11.05.2026 | 63,75 | 66,75 | 63,00 | 64,75 | 1,57% | - |
| 08.05.2026 | 62,25 | 64,25 | 61,00 | 63,75 | 2,41% | - |
| 07.05.2026 | 62,25 | 63,25 | 60,75 | 62,25 | 0,40% | - |
| 06.05.2026 | 60,75 | 62,75 | 60,00 | 62,00 | 2,06% | - |
| 05.05.2026 | 59,25 | 62,50 | 59,25 | 60,75 | 2,53% | - |
| 04.05.2026 | 58,25 | 61,25 | 55,00 | 59,25 | -6,32% | - |
| 30.04.2026 | 61,25 | 63,75 | 61,25 | 63,25 | 3,27% | - |
| 29.04.2026 | 58,75 | 62,75 | 57,75 | 61,25 | 4,26% | - |
| 28.04.2026 | 61,50 | 62,75 | 58,75 | 58,75 | -4,08% | - |
| 27.04.2026 | 59,25 | 61,75 | 58,25 | 61,25 | 3,38% | 2.751,00 |
| 24.04.2026 | 59,25 | 60,00 | 57,50 | 59,25 | 0,00% | 1.015,00 |
| 23.04.2026 | 62,00 | 62,75 | 58,75 | 59,25 | -4,82% | - |
| 22.04.2026 | 60,75 | 63,25 | 60,75 | 62,25 | 2,47% | - |
| 21.04.2026 | 62,25 | 63,50 | 59,75 | 60,75 | -3,19% | - |
| 20.04.2026 | 61,75 | 63,25 | 61,25 | 62,75 | 1,62% | 450,00 |
| 17.04.2026 | 59,50 | 63,25 | 59,25 | 61,75 | 4,22% | 60,00 |
| 16.04.2026 | 58,50 | 59,75 | 56,75 | 59,25 | 1,72% | - |
| 15.04.2026 | 54,25 | 58,25 | 54,25 | 58,25 | 7,37% | - |
| 14.04.2026 | 53,00 | 55,75 | 51,75 | 54,25 | 0,93% | - |
| 13.04.2026 | 44,30 | 63,75 | 43,40 | 53,75 | 23,28% | - |
| 10.04.2026 | 44,30 | 45,10 | 43,60 | 43,60 | -1,36% | - |
| 09.04.2026 | 44,90 | 45,50 | 43,80 | 44,20 | -0,67% | - |
| 08.04.2026 | 44,90 | 48,60 | 43,30 | 44,50 | 0,91% | - |
| 07.04.2026 | 42,50 | 44,20 | 41,70 | 44,10 | 7,30% | - |
| 02.04.2026 | 41,90 | 42,10 | 40,00 | 41,10 | -2,61% | - |
| 01.04.2026 | 43,70 | 44,40 | 42,00 | 42,20 | -3,43% | - |
| 31.03.2026 | 40,00 | 44,20 | 39,80 | 43,70 | 10,91% | - |
| 30.03.2026 | 41,20 | 42,10 | 39,20 | 39,40 | -4,14% | - |
| 27.03.2026 | 41,70 | 41,70 | 40,50 | 41,10 | -0,24% | - |
| 26.03.2026 | 39,40 | 42,80 | 39,00 | 41,20 | 4,30% | - |
| 25.03.2026 | 36,60 | 39,60 | 36,50 | 39,50 | 8,22% | - |
| 24.03.2026 | 36,90 | 37,20 | 35,50 | 36,50 | -0,82% | - |
| 23.03.2026 | 35,40 | 37,90 | 35,00 | 36,80 | 3,08% | - |
| 20.03.2026 | 36,50 | 37,40 | 35,70 | 35,70 | -2,72% | - |
| 19.03.2026 | 37,60 | 37,70 | 36,10 | 36,70 | -2,13% | - |
| 18.03.2026 | 38,30 | 39,00 | 36,80 | 37,50 | -1,57% | - |
| 17.03.2026 | 38,20 | 39,30 | 37,90 | 38,10 | -0,52% | - |
| 16.03.2026 | 35,00 | 38,60 | 34,60 | 38,30 | 9,74% | - |
| 13.03.2026 | 35,20 | 36,90 | 34,70 | 34,90 | -0,57% | 2.175,00 |
| 12.03.2026 | 35,50 | 36,00 | 34,10 | 35,10 | -1,96% | - |
| 11.03.2026 | 35,90 | 36,70 | 35,20 | 35,80 | 0,00% | - |
| 10.03.2026 | 35,30 | 36,80 | 35,20 | 35,80 | 2,29% | - |
| 09.03.2026 | 34,10 | 36,00 | 33,30 | 35,00 | 0,86% | - |
| 06.03.2026 | 35,10 | 35,40 | 33,90 | 34,70 | -0,57% | - |
| 05.03.2026 | 35,30 | 35,80 | 34,50 | 34,90 | -1,13% | - |
| 04.03.2026 | 34,30 | 36,60 | 34,30 | 35,30 | 2,32% | - |
| 03.03.2026 | 36,10 | 36,10 | 34,50 | 34,50 | -4,96% | - |
| 02.03.2026 | 36,20 | 36,70 | 35,20 | 36,30 | 0,00% | - |
| 27.02.2026 | 36,40 | 37,10 | 35,80 | 36,30 | -0,82% | - |
| 26.02.2026 | 37,00 | 37,70 | 35,70 | 36,60 | -1,35% | - |
| 25.02.2026 | 36,80 | 37,70 | 36,80 | 37,10 | 0,54% | - |
| 24.02.2026 | 37,60 | 38,10 | 36,60 | 36,90 | -1,60% | - |
| 23.02.2026 | 36,30 | 38,80 | 36,10 | 37,50 | 2,18% | 13.650,00 |
| 20.02.2026 | 32,20 | 36,90 | 31,70 | 36,70 | 14,33% | - |
| 19.02.2026 | 31,10 | 32,40 | 30,60 | 32,10 | 3,22% | - |
| 18.02.2026 | 30,40 | 31,70 | 30,40 | 31,10 | 2,64% | - |
| 17.02.2026 | 30,80 | 31,30 | 29,60 | 30,30 | -1,94% | - |
| 16.02.2026 | 30,90 | 31,10 | 30,90 | 30,90 | 0,00% | - |
| 13.02.2026 | 29,40 | 32,10 | 29,10 | 30,90 | 6,55% | 6.300,00 |
| 12.02.2026 | 28,60 | 29,30 | 28,40 | 29,00 | 1,40% | - |
| 11.02.2026 | 28,20 | 28,90 | 27,40 | 28,60 | 1,06% | - |
| 10.02.2026 | 28,60 | 29,30 | 27,90 | 28,30 | -0,70% | - |
| 09.02.2026 | 29,60 | 30,10 | 28,30 | 28,50 | -4,04% | - |
| 06.02.2026 | 27,90 | 29,70 | 27,80 | 29,70 | 6,45% | - |
| 05.02.2026 | 27,20 | 28,50 | 26,70 | 27,90 | 2,57% | - |
| 04.02.2026 | 28,20 | 28,90 | 26,30 | 27,20 | -2,86% | - |
| 03.02.2026 | 27,80 | 28,70 | 27,70 | 28,00 | 1,08% | - |
| 02.02.2026 | 26,80 | 28,30 | 26,40 | 27,70 | 2,97% | - |
| 30.01.2026 | 28,00 | 28,20 | 26,50 | 26,90 | -4,27% | - |
| 29.01.2026 | 27,60 | 28,30 | 27,40 | 28,10 | 1,44% | - |
| 28.01.2026 | 27,80 | 28,40 | 27,10 | 27,70 | 0,00% | - |
| 27.01.2026 | 27,20 | 28,10 | 26,90 | 27,70 | 2,21% | - |
| 26.01.2026 | 27,00 | 27,70 | 26,90 | 27,10 | 0,00% | - |
| 23.01.2026 | 29,00 | 29,40 | 26,90 | 27,10 | -5,90% | - |
| 22.01.2026 | 29,10 | 29,90 | 28,70 | 28,80 | -1,03% | - |
| 21.01.2026 | 28,80 | 29,30 | 28,40 | 29,10 | 0,69% | - |
| 20.01.2026 | 28,30 | 28,90 | 27,50 | 28,90 | 1,76% | - |
| 19.01.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -1,05% | - |
| 16.01.2026 | 28,60 | 29,20 | 28,00 | 28,70 | 0,35% | - |
| 15.01.2026 | 28,40 | 29,20 | 28,10 | 28,60 | 0,35% | - |
| 14.01.2026 | 27,00 | 29,20 | 27,00 | 28,50 | 5,17% | - |
| 13.01.2026 | 30,20 | 30,60 | 26,70 | 27,10 | -3,56% | 2.000,00 |
| 12.01.2026 | 26,10 | 28,30 | 25,70 | 28,10 | 6,84% | - |
| 09.01.2026 | 25,90 | 26,90 | 25,90 | 26,30 | 1,54% | 3.150,00 |
| 08.01.2026 | 26,50 | 26,60 | 25,50 | 25,90 | -2,26% | - |
| 07.01.2026 | 25,90 | 27,10 | 25,40 | 26,50 | 2,32% | - |
| 06.01.2026 | 25,50 | 25,90 | 25,10 | 25,90 | 0,78% | - |
| 05.01.2026 | 26,20 | 26,30 | 24,00 | 25,70 | -0,77% | - |
| 02.01.2026 | 27,90 | 28,40 | 25,70 | 25,90 | -4,78% | - |