1,982€
6,08%
Echtzeit-Aktienkurs Spero Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Spero Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,86 | 1,90 | 1,86 | 1,90 | 1,71% | - |
| 11.12.2025 | 1,84 | 1,87 | 1,84 | 1,87 | -0,11% | - |
| 10.12.2025 | 1,85 | 1,87 | 1,85 | 1,87 | -0,32% | - |
| 09.12.2025 | 1,84 | 1,88 | 1,84 | 1,88 | -0,42% | - |
| 08.12.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,84% | - |
| 05.12.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 1,17% | - |
| 04.12.2025 | 1,81 | 1,98 | 1,81 | 1,88 | 2,62% | 550,00 |
| 03.12.2025 | 1,75 | 1,83 | 1,75 | 1,83 | -5,18% | - |
| 02.12.2025 | 1,81 | 1,93 | 1,81 | 1,93 | -2,53% | - |
| 01.12.2025 | 1,91 | 1,98 | 1,91 | 1,98 | 0,10% | - |
| 28.11.2025 | 1,86 | 1,98 | 1,86 | 1,98 | 5,89% | - |
| 27.11.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -3,51% | - |
| 26.11.2025 | 1,85 | 1,94 | 1,85 | 1,94 | -1,93% | - |
| 25.11.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -0,70% | - |
| 24.11.2025 | 1,86 | 1,99 | 1,86 | 1,99 | 5,74% | - |
| 21.11.2025 | 1,81 | 1,88 | 1,81 | 1,88 | -5,53% | - |
| 20.11.2025 | 1,93 | 1,99 | 1,93 | 1,99 | -2,69% | - |
| 19.11.2025 | 1,98 | 2,05 | 1,98 | 2,05 | 0,49% | - |
| 18.11.2025 | 1,94 | 2,04 | 1,94 | 2,04 | -0,49% | - |
| 17.11.2025 | 1,93 | 2,05 | 1,93 | 2,05 | 3,81% | - |
| 14.11.2025 | 1,95 | 1,97 | 1,95 | 1,97 | -12,44% | - |
| 13.11.2025 | 2,13 | 2,25 | 2,13 | 2,25 | 1,58% | - |
| 12.11.2025 | 2,10 | 2,22 | 2,10 | 2,22 | 4,24% | - |
| 11.11.2025 | 2,01 | 2,13 | 2,01 | 2,13 | 1,92% | - |
| 10.11.2025 | 1,98 | 2,09 | 1,98 | 2,09 | 4,25% | - |
| 07.11.2025 | 1,92 | 2,00 | 1,92 | 2,00 | -2,44% | - |
| 06.11.2025 | 1,95 | 2,05 | 1,95 | 2,05 | 1,74% | - |
| 05.11.2025 | 1,90 | 2,02 | 1,90 | 2,02 | 1,77% | - |
| 04.11.2025 | 1,90 | 1,98 | 1,90 | 1,98 | -4,81% | - |
| 03.11.2025 | 1,95 | 2,08 | 1,95 | 2,08 | 7,33% | - |
| 31.10.2025 | 1,91 | 1,98 | 1,91 | 1,94 | 2,22% | - |
| 30.10.2025 | 1,87 | 1,93 | 1,87 | 1,90 | 1,39% | - |
| 29.10.2025 | 1,90 | 2,03 | 1,87 | 1,87 | -1,16% | - |
| 28.10.2025 | 1,82 | 1,89 | 1,82 | 1,89 | 6,17% | - |
| 27.10.2025 | 1,80 | 1,86 | 1,78 | 1,78 | 0,79% | - |
| 24.10.2025 | 1,76 | 1,85 | 1,76 | 1,77 | -4,43% | 140,00 |
| 23.10.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -4,15% | - |
| 22.10.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -1,93% | - |
| 21.10.2025 | 1,82 | 2,31 | 1,82 | 1,97 | 4,90% | 3.690,00 |
| 20.10.2025 | 1,76 | 1,88 | 1,76 | 1,88 | -3,30% | - |
| 17.10.2025 | 1,85 | 1,94 | 1,84 | 1,94 | -5,60% | - |
| 16.10.2025 | 1,99 | 2,06 | 1,99 | 2,06 | 2,49% | - |
| 15.10.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 4,65% | - |
| 14.10.2025 | 1,80 | 1,92 | 1,80 | 1,92 | -2,15% | - |
| 13.10.2025 | 1,76 | 1,96 | 1,76 | 1,96 | -2,10% | - |
| 10.10.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 3,41% | - |
| 09.10.2025 | 1,82 | 1,93 | 1,82 | 1,93 | 5,68% | - |
| 08.10.2025 | 1,72 | 1,83 | 1,72 | 1,83 | 6,89% | - |
| 07.10.2025 | 1,66 | 1,71 | 1,66 | 1,71 | 1,06% | - |
| 06.10.2025 | 1,62 | 1,69 | 1,62 | 1,69 | 3,42% | - |
| 03.10.2025 | 1,61 | 1,64 | 1,61 | 1,64 | -1,44% | - |
| 02.10.2025 | 1,55 | 1,66 | 1,55 | 1,66 | 6,68% | - |
| 01.10.2025 | 1,50 | 1,56 | 1,48 | 1,56 | -2,38% | - |
| 30.09.2025 | 1,50 | 1,60 | 1,50 | 1,60 | 2,44% | - |
| 29.09.2025 | 1,50 | 1,56 | 1,50 | 1,56 | -2,87% | - |
| 26.09.2025 | 1,54 | 1,60 | 1,54 | 1,60 | -3,14% | - |
| 25.09.2025 | 1,56 | 1,66 | 1,55 | 1,66 | -1,90% | - |
| 24.09.2025 | 1,58 | 1,78 | 1,58 | 1,69 | 0,60% | 100,00 |
| 23.09.2025 | 1,60 | 1,68 | 1,60 | 1,68 | 0,36% | - |
| 22.09.2025 | 1,58 | 1,67 | 1,57 | 1,67 | -1,30% | - |
| 19.09.2025 | 1,58 | 1,69 | 1,57 | 1,69 | 4,44% | - |
| 18.09.2025 | 1,50 | 1,62 | 1,50 | 1,62 | 3,97% | - |
| 17.09.2025 | 1,50 | 1,56 | 1,50 | 1,56 | -0,51% | - |
| 16.09.2025 | 1,50 | 1,57 | 1,47 | 1,57 | -0,88% | - |
| 15.09.2025 | 1,51 | 1,58 | 1,50 | 1,58 | -1,13% | - |
| 12.09.2025 | 1,54 | 1,60 | 1,54 | 1,60 | -3,85% | - |
| 10.09.2025 | 1,57 | 1,66 | 1,57 | 1,66 | -8,92% | - |
| 08.09.2025 | 1,84 | 1,84 | 1,70 | 1,83 | 3,57% | - |
| 05.09.2025 | 1,70 | 1,76 | 1,70 | 1,76 | 0,34% | - |
| 04.09.2025 | 1,65 | 1,76 | 1,65 | 1,76 | 1,38% | - |
| 03.09.2025 | 1,63 | 1,73 | 1,63 | 1,73 | 1,52% | - |
| 02.09.2025 | 1,64 | 1,71 | 1,63 | 1,71 | 4,40% | - |
| 01.09.2025 | 1,63 | 1,64 | 1,63 | 1,64 | -11,38% | - |
| 29.08.2025 | 1,59 | 1,85 | 1,58 | 1,85 | 10,94% | 150,00 |
| 28.08.2025 | 1,58 | 1,66 | 1,58 | 1,66 | 5,85% | - |
| 27.08.2025 | 1,50 | 1,57 | 1,50 | 1,57 | 1,55% | - |
| 26.08.2025 | 1,50 | 1,55 | 1,50 | 1,55 | -1,78% | - |
| 25.08.2025 | 1,50 | 1,58 | 1,50 | 1,58 | -3,19% | - |
| 22.08.2025 | 1,50 | 1,63 | 1,50 | 1,63 | 5,17% | - |
| 21.08.2025 | 1,48 | 1,55 | 1,48 | 1,55 | 1,18% | - |
| 20.08.2025 | 1,48 | 1,53 | 1,48 | 1,53 | -2,55% | - |
| 19.08.2025 | 1,52 | 1,57 | 1,52 | 1,57 | -1,51% | - |
| 18.08.2025 | 1,51 | 1,59 | 1,51 | 1,59 | -2,69% | - |
| 15.08.2025 | 1,59 | 1,64 | 1,59 | 1,64 | -0,49% | - |
| 14.08.2025 | 1,56 | 1,65 | 1,56 | 1,65 | -3,86% | - |
| 13.08.2025 | 1,64 | 1,71 | 1,64 | 1,71 | -10,83% | - |
| 12.08.2025 | 1,87 | 1,92 | 1,87 | 1,92 | 4,01% | 4.000,00 |
| 11.08.2025 | 1,75 | 1,85 | 1,74 | 1,85 | 0,54% | - |
| 08.08.2025 | 1,73 | 1,84 | 1,73 | 1,84 | -2,03% | - |
| 07.08.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 6,60% | - |
| 06.08.2025 | 1,74 | 1,76 | 1,71 | 1,76 | -7,67% | - |
| 05.08.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -4,13% | - |
| 04.08.2025 | 1,85 | 1,99 | 1,85 | 1,99 | 5,08% | - |
| 01.08.2025 | 1,92 | 1,92 | 1,89 | 1,89 | 0,53% | - |
| 31.07.2025 | 1,77 | 1,88 | 1,76 | 1,88 | -2,79% | - |
| 30.07.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -1,33% | - |
| 29.07.2025 | 1,85 | 1,96 | 1,85 | 1,96 | -1,31% | - |
| 28.07.2025 | 1,85 | 1,99 | 1,85 | 1,99 | 0,81% | - |
| 25.07.2025 | 1,86 | 1,97 | 1,86 | 1,97 | -1,01% | - |
| 24.07.2025 | 1,87 | 1,99 | 1,87 | 1,99 | -1,24% | - |