28,300€
1,07%
Echtzeit-Aktienkurs Spyre Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Spyre Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |