2,090€
4,24%
Echtzeit-Aktienkurs Spero Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Spero Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.07.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 3,44% | - |
| 22.07.2025 | 1,84 | 1,95 | 1,84 | 1,95 | -1,91% | - |
| 21.07.2025 | 1,88 | 1,99 | 1,88 | 1,99 | -5,43% | - |
| 18.07.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,71% | - |
| 17.07.2025 | 1,98 | 2,12 | 1,98 | 2,12 | -0,47% | - |
| 16.07.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -3,63% | - |
| 15.07.2025 | 2,43 | 2,43 | 2,01 | 2,21 | -6,57% | 100,00 |
| 14.07.2025 | 2,24 | 2,36 | 2,24 | 2,36 | -1,67% | - |
| 11.07.2025 | 2,29 | 2,40 | 2,28 | 2,40 | -4,95% | - |
| 10.07.2025 | 2,40 | 2,53 | 2,40 | 2,53 | 1,00% | - |
| 09.07.2025 | 2,33 | 2,50 | 2,33 | 2,50 | -5,84% | - |
| 08.07.2025 | 2,29 | 2,66 | 2,29 | 2,66 | 14,19% | 360,00 |
| 07.07.2025 | 2,30 | 2,33 | 2,30 | 2,33 | 1,53% | - |
| 04.07.2025 | 2,30 | 2,30 | 2,29 | 2,29 | -6,15% | - |
| 03.07.2025 | 2,28 | 2,44 | 2,28 | 2,44 | -3,56% | - |
| 02.07.2025 | 2,31 | 2,53 | 2,30 | 2,53 | 4,12% | 4.000,00 |
| 01.07.2025 | 2,28 | 2,43 | 2,28 | 2,43 | -3,38% | - |
| 30.06.2025 | 2,34 | 2,52 | 2,34 | 2,52 | 3,29% | - |
| 27.06.2025 | 2,31 | 2,44 | 2,30 | 2,44 | 0,00% | - |
| 26.06.2025 | 2,31 | 2,44 | 2,30 | 2,44 | -1,02% | - |
| 25.06.2025 | 2,30 | 2,46 | 2,19 | 2,46 | -1,01% | - |
| 24.06.2025 | 2,34 | 2,49 | 2,34 | 2,49 | -3,68% | - |
| 23.06.2025 | 2,40 | 2,58 | 2,40 | 2,58 | 2,58% | - |
| 20.06.2025 | 2,35 | 2,52 | 2,35 | 2,52 | 7,25% | - |
| 19.06.2025 | 2,36 | 2,36 | 2,35 | 2,35 | -6,94% | - |
| 18.06.2025 | 2,38 | 2,52 | 2,38 | 2,52 | 3,49% | - |
| 17.06.2025 | 2,31 | 2,44 | 2,31 | 2,44 | 1,04% | - |
| 16.06.2025 | 2,33 | 2,41 | 2,29 | 2,41 | -0,21% | - |
| 13.06.2025 | 2,34 | 2,42 | 2,34 | 2,42 | 1,47% | - |
| 12.06.2025 | 2,24 | 2,38 | 2,23 | 2,38 | -1,65% | - |
| 11.06.2025 | 2,29 | 2,42 | 2,29 | 2,42 | -8,33% | - |
| 10.06.2025 | 2,33 | 2,64 | 2,33 | 2,64 | 20,27% | 2.003,00 |
| 09.06.2025 | 2,10 | 2,20 | 2,10 | 2,20 | -6,60% | - |
| 06.06.2025 | 2,07 | 2,35 | 2,07 | 2,35 | 4,91% | 4.520,00 |
| 05.06.2025 | 2,17 | 2,24 | 2,17 | 2,24 | -0,67% | - |
| 04.06.2025 | 2,14 | 2,26 | 2,14 | 2,26 | -4,04% | - |
| 03.06.2025 | 2,38 | 2,38 | 2,35 | 2,35 | 8,55% | 800,00 |
| 02.06.2025 | 2,08 | 2,17 | 2,08 | 2,17 | -5,87% | 1.000,00 |
| 30.05.2025 | 1,81 | 2,30 | 1,80 | 2,30 | 18,80% | 6.000,00 |
| 29.05.2025 | 1,87 | 1,98 | 1,87 | 1,94 | -3,20% | 2.300,00 |
| 28.05.2025 | 0,56 | 2,15 | 0,56 | 2,00 | 240,14% | 7.065,00 |
| 27.05.2025 | 0,57 | 0,59 | 0,57 | 0,59 | 2,62% | - |