13,200€
1,54%
Echtzeit-Aktienkurs Spyre Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Spyre Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 03.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 02.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 4,80% | - |
| 01.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -3,10% | - |
| 30.06.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -4,44% | - |
| 27.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 26.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 25.06.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 3,15% | - |
| 24.06.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 23.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 20.06.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 19.06.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 18.06.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -10,96% | - |
| 17.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 16.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 13.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -3,27% | - |
| 12.06.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -4,38% | - |
| 11.06.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 8,11% | - |
| 10.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 09.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 06.06.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 05.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 04.06.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 8,27% | - |
| 03.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 02.06.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,96% | - |
| 30.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 29.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 3,05% | - |
| 28.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 27.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 26.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 23.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 22.05.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -3,73% | - |
| 21.05.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 3,08% | - |
| 20.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -3,70% | - |
| 19.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 5,47% | - |
| 16.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
| 15.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 14.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 13.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 3,12% | - |
| 12.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 13,27% | - |
| 09.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 08.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | - |
| 07.05.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -10,66% | - |
| 06.05.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -6,87% | - |
| 05.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | - |
| 02.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 30.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 29.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 4,10% | - |
| 28.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -6,15% | - |
| 25.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 5,69% | - |
| 24.04.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 23.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 5,98% | - |
| 22.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 7,34% | - |
| 17.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 16.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -4,42% | - |
| 15.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 4,63% | - |
| 14.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 2,86% | - |
| 11.04.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -11,76% | - |
| 10.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 15,53% | - |
| 09.04.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -8,85% | - |
| 08.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 3,67% | - |
| 07.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -12,10% | - |
| 04.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -8,82% | - |
| 03.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -2,86% | - |
| 02.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -4,76% | - |
| 01.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -8,70% | - |
| 31.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 28.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 3,85% | - |
| 27.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -6,02% | - |
| 26.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -4,60% | - |
| 25.03.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 2,96% | - |
| 24.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 2,42% | - |
| 21.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | - |
| 20.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 3,70% | - |
| 19.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,99% | - |
| 18.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 2,45% | - |
| 17.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | - |
| 14.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | - |
| 13.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 12.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -6,11% | - |
| 11.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 2,27% | - |
| 10.03.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -6,38% | - |
| 07.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 5,62% | - |
| 06.03.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 4,09% | - |
| 05.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 04.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -9,57% | - |