74,750€
-3,55%
Echtzeit-Aktienkurs Spyre Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Spyre Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 78,00 | 78,75 | 74,75 | 75,75 | -3,19% | - |
| 08.09.2026 | 75,75 | 79,25 | 73,25 | 78,25 | 2,96% | - |
| 07.09.2026 | 76,25 | 76,50 | 76,00 | 76,00 | -0,98% | - |
| 04.09.2026 | 75,00 | 76,75 | 74,00 | 76,75 | 1,99% | - |
| 03.09.2026 | 75,25 | 75,75 | 73,75 | 75,25 | 0,00% | - |
| 02.09.2026 | 76,50 | 77,75 | 73,25 | 75,25 | -0,66% | - |
| 01.09.2026 | 77,00 | 77,50 | 73,75 | 75,75 | -1,30% | - |
| 31.08.2026 | 77,75 | 78,25 | 75,25 | 76,75 | -1,29% | - |
| 28.08.2026 | 80,50 | 80,50 | 77,25 | 77,75 | -3,12% | - |
| 27.08.2026 | 80,50 | 81,75 | 78,75 | 80,25 | -0,62% | - |
| 26.08.2026 | 85,50 | 85,75 | 78,25 | 80,75 | -11,99% | - |
| 25.08.2026 | 91,50 | 94,25 | 91,50 | 91,75 | -0,54% | - |
| 24.08.2026 | 91,25 | 92,75 | 89,75 | 92,25 | 1,10% | - |
| 21.08.2026 | 92,25 | 94,00 | 90,75 | 91,25 | -0,82% | - |
| 20.08.2026 | 93,25 | 95,25 | 89,50 | 92,00 | -1,34% | - |
| 19.08.2026 | 93,00 | 95,00 | 89,75 | 93,25 | 0,00% | - |
| 18.08.2026 | 90,25 | 93,75 | 87,75 | 93,25 | 3,32% | - |
| 17.08.2026 | 89,25 | 90,75 | 88,50 | 90,25 | 0,28% | - |
| 14.08.2026 | 88,25 | 90,00 | 85,75 | 90,00 | 1,98% | - |
| 13.08.2026 | 90,25 | 90,75 | 88,00 | 88,25 | -2,22% | - |
| 12.08.2026 | 89,00 | 90,75 | 88,25 | 90,25 | 1,69% | - |
| 11.08.2026 | 91,25 | 92,25 | 86,75 | 88,75 | -2,74% | - |
| 10.08.2026 | 90,75 | 92,00 | 89,75 | 91,25 | 0,55% | - |
| 07.08.2026 | 89,75 | 91,75 | 88,25 | 90,75 | 1,11% | - |
| 06.08.2026 | 90,50 | 93,00 | 88,25 | 89,75 | -0,55% | - |
| 05.08.2026 | 91,25 | 93,50 | 87,50 | 90,25 | -0,82% | - |
| 04.08.2026 | 82,75 | 91,25 | 82,25 | 91,00 | 9,97% | - |
| 03.08.2026 | 85,75 | 86,25 | 81,00 | 82,75 | -2,93% | - |
| 31.07.2026 | 88,75 | 88,75 | 83,25 | 85,25 | -2,85% | - |
| 30.07.2026 | 85,50 | 88,25 | 84,75 | 87,75 | 2,93% | - |
| 29.07.2026 | 87,75 | 88,25 | 83,25 | 85,25 | -2,85% | 250,00 |
| 28.07.2026 | 88,00 | 89,00 | 81,50 | 87,75 | -0,57% | - |
| 27.07.2026 | 90,25 | 92,25 | 86,75 | 88,25 | -1,67% | - |
| 24.07.2026 | 87,75 | 90,75 | 86,75 | 89,75 | 2,28% | - |
| 23.07.2026 | 85,50 | 88,25 | 85,25 | 87,75 | 0,57% | 1.200,00 |
| 22.07.2026 | 90,00 | 90,25 | 86,75 | 87,25 | -3,06% | - |
| 21.07.2026 | 85,75 | 90,25 | 85,25 | 90,00 | 5,57% | - |
| 20.07.2026 | 87,50 | 90,25 | 85,25 | 85,25 | -2,85% | 1.280,00 |
| 17.07.2026 | 81,75 | 88,50 | 81,25 | 87,75 | 5,41% | - |
| 16.07.2026 | 89,25 | 90,50 | 81,75 | 83,25 | -6,20% | - |
| 15.07.2026 | 86,75 | 89,25 | 83,75 | 88,75 | 2,31% | - |
| 14.07.2026 | 82,25 | 91,75 | 81,50 | 86,75 | 5,47% | - |
| 13.07.2026 | 85,25 | 86,75 | 81,25 | 82,25 | -4,08% | - |
| 10.07.2026 | 86,25 | 86,75 | 82,50 | 85,75 | -0,58% | - |
| 09.07.2026 | 83,75 | 86,75 | 82,75 | 86,25 | 2,99% | - |
| 08.07.2026 | 82,25 | 83,75 | 79,75 | 83,75 | 1,52% | - |
| 07.07.2026 | 74,50 | 82,75 | 74,50 | 82,50 | 6,11% | - |
| 06.07.2026 | 76,00 | 80,25 | 75,75 | 77,75 | 2,64% | - |
| 03.07.2026 | 75,75 | 76,00 | 75,50 | 75,75 | 0,66% | - |
| 02.07.2026 | 78,00 | 80,75 | 74,50 | 75,25 | -3,22% | 45,00 |
| 01.07.2026 | 77,50 | 78,25 | 76,25 | 77,75 | -1,27% | - |
| 30.06.2026 | 79,25 | 80,25 | 77,75 | 78,75 | 0,00% | 42,00 |
| 29.06.2026 | 77,50 | 79,50 | 75,00 | 78,75 | 2,61% | - |
| 26.06.2026 | 77,75 | 78,75 | 75,50 | 76,75 | -1,92% | - |
| 25.06.2026 | 76,00 | 78,75 | 75,50 | 78,25 | 2,62% | - |
| 24.06.2026 | 78,00 | 78,25 | 72,50 | 76,25 | -10,56% | 2.450,00 |
| 23.06.2026 | 87,75 | 89,75 | 83,75 | 85,25 | -2,85% | - |
| 22.06.2026 | 77,00 | 89,50 | 76,50 | 87,75 | 14,33% | - |
| 19.06.2026 | 77,00 | 77,25 | 76,75 | 76,75 | -0,65% | - |
| 18.06.2026 | 76,50 | 79,50 | 75,50 | 77,25 | 1,31% | - |
| 17.06.2026 | 72,00 | 76,50 | 71,50 | 76,25 | 6,27% | - |
| 16.06.2026 | 72,00 | 73,25 | 70,25 | 71,75 | -0,69% | - |
| 15.06.2026 | 70,25 | 72,75 | 69,00 | 72,25 | 3,58% | - |
| 12.06.2026 | 70,00 | 72,75 | 69,50 | 69,75 | 0,00% | - |
| 11.06.2026 | 65,25 | 70,25 | 65,00 | 69,75 | 6,90% | - |
| 10.06.2026 | 66,00 | 68,75 | 64,75 | 65,25 | -2,25% | - |
| 09.06.2026 | 62,50 | 66,75 | 61,25 | 66,75 | 6,37% | - |
| 08.06.2026 | 63,75 | 66,00 | 61,75 | 62,75 | -1,57% | - |
| 05.06.2026 | 67,50 | 68,25 | 63,25 | 63,75 | -5,90% | - |
| 04.06.2026 | 63,25 | 68,25 | 62,50 | 67,75 | 7,97% | 900,00 |
| 03.06.2026 | 60,75 | 65,25 | 57,75 | 62,75 | 5,46% | - |
| 02.06.2026 | 60,25 | 61,25 | 58,75 | 59,50 | -2,06% | - |
| 01.06.2026 | 63,25 | 64,00 | 59,25 | 60,75 | -3,95% | - |
| 29.05.2026 | 62,00 | 63,25 | 61,00 | 63,25 | 1,61% | - |
| 28.05.2026 | 62,50 | 63,00 | 61,00 | 62,25 | -0,80% | - |
| 27.05.2026 | 63,25 | 64,00 | 62,00 | 62,75 | -0,79% | - |
| 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% | - |