30,900€
0,32%
Echtzeit-Aktienkurs Spyre Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Spyre Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 5,48% | - |
| 13.02.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 2,82% | - |
| 12.02.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 11.02.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 10.02.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -3,40% | - |
| 09.02.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 6,52% | - |
| 06.02.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 2,22% | - |
| 05.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | - |
| 04.02.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 03.02.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 3,76% | - |
| 02.02.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -4,32% | - |
| 30.01.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 29.01.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 28.01.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 2,96% | - |
| 27.01.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 26.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -6,94% | - |
| 23.01.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 22.01.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 21.01.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 20.01.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 19.01.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 16.01.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 15.01.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 5,97% | - |
| 14.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -9,46% | - |
| 13.01.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 13,85% | - |
| 12.01.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 09.01.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -3,03% | - |
| 08.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 07.01.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 06.01.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | 200,00 |
| 05.01.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -6,47% | - |
| 02.01.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 30.12.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 29.12.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -3,47% | - |
| 23.12.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | - |
| 22.12.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 19.12.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,86% | - |
| 18.12.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 17.12.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 16.12.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 15.12.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 12.12.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 11.12.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 10.12.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -5,26% | - |
| 09.12.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 6,29% | - |
| 08.12.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 05.12.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 4,38% | - |
| 04.12.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 13,22% | - |
| 03.12.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 02.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -5,43% | - |
| 01.12.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 28.11.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 27.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 26.11.2025 | 25,00 | 25,40 | 25,00 | 25,40 | 9,48% | 46,00 |
| 25.11.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 10,48% | - |
| 24.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 3,96% | - |
| 21.11.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -3,81% | - |
| 20.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 19.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 18.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 17.11.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 5,21% | - |
| 14.11.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -4,00% | - |
| 13.11.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 12.11.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 5,82% | - |
| 11.11.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -2,07% | - |
| 10.11.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 07.11.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | - |
| 06.11.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -3,47% | - |
| 05.11.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 100,00 |
| 04.11.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 03.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 31.10.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
| 30.10.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -3,81% | - |
| 29.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 28.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 5,53% | - |
| 27.10.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 4,19% | - |
| 24.10.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 23.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -4,55% | - |
| 22.10.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 21.10.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 5,26% | - |
| 20.10.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 17.10.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 16.10.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 5,62% | - |
| 15.10.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 11,25% | - |
| 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% | - |