18,550€
15,94%
Echtzeit-Aktienkurs Spyre Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Spyre Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 18,05 | 18,85 | 17,80 | 18,35 | 14,69% | - |
| 14.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 13.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -9,94% | - |
| 10.10.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 20,67% | - |
| 09.10.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 10,29% | - |
| 08.10.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -2,86% | - |
| 07.10.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 5,26% | - |
| 06.10.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 03.10.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | - |
| 02.10.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | - |
| 01.10.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | - |
| 30.09.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 29.09.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -5,56% | - |
| 26.09.2025 | 13,20 | 14,40 | 13,20 | 14,40 | 0,70% | 200,00 |
| 25.09.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 5,15% | - |
| 24.09.2025 | 13,40 | 13,60 | 13,40 | 13,60 | 6,25% | 1.300,00 |
| 23.09.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | - |
| 22.09.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -4,58% | - |
| 19.09.2025 | 12,80 | 13,10 | 12,80 | 13,10 | 3,15% | 1.294,00 |
| 18.09.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 3,25% | - |
| 17.09.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 16.09.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -6,06% | - |
| 15.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,94% | - |
| 12.09.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -4,23% | - |
| 11.09.2025 | 13,75 | 14,25 | 13,60 | 14,20 | 0,71% | - |
| 10.09.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,08% | - |
| 09.09.2025 | 14,05 | 14,50 | 13,85 | 13,95 | -1,76% | - |
| 08.09.2025 | 14,45 | 14,70 | 14,10 | 14,20 | -1,39% | - |
| 05.09.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 04.09.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 03.09.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 02.09.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 01.09.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 29.08.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 28.08.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 27.08.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 3,57% | - |
| 26.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -4,11% | - |
| 25.08.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 2,82% | - |
| 22.08.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 2,90% | - |
| 21.08.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | - |
| 20.08.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -5,59% | - |
| 19.08.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 18.08.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 15.08.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 14.08.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 8,96% | - |
| 13.08.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 3,08% | - |
| 12.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 11.08.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 08.08.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -4,44% | - |
| 07.08.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -6,25% | - |
| 06.08.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 3,60% | - |
| 05.08.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 04.08.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -4,79% | - |
| 01.08.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -3,95% | - |
| 31.07.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 6,29% | - |
| 30.07.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 29.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -3,97% | - |
| 28.07.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | - |
| 25.07.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 24.07.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 7,91% | - |
| 23.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 22.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 21.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -3,47% | - |
| 18.07.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 5,11% | - |
| 17.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 5,38% | - |
| 16.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -6,47% | - |
| 15.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 5,30% | - |
| 14.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 11.07.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -2,90% | - |
| 10.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 5,34% | - |
| 09.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 08.07.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | - |
| 07.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 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% | - |