63,500€
-0,78%
Echtzeit-Aktienkurs Spyre Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Spyre Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 64,00 | 64,00 | 64,00 | 64,00 | 0,00% | - |
| 25.05.2026 | 64,00 | 64,00 | 64,00 | 64,00 | 0,00% | - |
| 22.05.2026 | 64,00 | 64,00 | 64,00 | 64,00 | 4,07% | - |
| 21.05.2026 | 61,50 | 61,50 | 61,50 | 61,50 | 7,89% | - |
| 20.05.2026 | 57,00 | 57,00 | 57,00 | 57,00 | -4,20% | - |
| 19.05.2026 | 59,50 | 59,50 | 59,50 | 59,50 | -7,03% | - |
| 18.05.2026 | 64,00 | 64,00 | 64,00 | 64,00 | 0,00% | - |
| 15.05.2026 | 64,00 | 64,00 | 64,00 | 64,00 | -1,54% | - |
| 14.05.2026 | 65,00 | 65,00 | 65,00 | 65,00 | 0,78% | - |
| 13.05.2026 | 64,00 | 64,50 | 64,00 | 64,50 | 0,78% | 16,00 |
| 12.05.2026 | 64,00 | 64,00 | 64,00 | 64,00 | 0,79% | - |
| 11.05.2026 | 63,50 | 63,50 | 63,50 | 63,50 | 1,60% | - |
| 08.05.2026 | 62,50 | 62,50 | 62,50 | 62,50 | 0,81% | - |
| 07.05.2026 | 62,00 | 62,00 | 62,00 | 62,00 | 2,48% | - |
| 06.05.2026 | 60,50 | 60,50 | 60,50 | 60,50 | 2,54% | - |
| 05.05.2026 | 59,00 | 59,00 | 59,00 | 59,00 | 0,00% | - |
| 04.05.2026 | 58,00 | 59,00 | 58,00 | 59,00 | -3,28% | 100,00 |
| 30.04.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 4,27% | - |
| 29.04.2026 | 58,50 | 58,50 | 58,50 | 58,50 | -4,10% | - |
| 28.04.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 3,39% | - |
| 27.04.2026 | 59,00 | 59,00 | 59,00 | 59,00 | 0,00% | 100,00 |
| 24.04.2026 | 59,00 | 59,00 | 59,00 | 59,00 | -4,84% | - |
| 23.04.2026 | 62,00 | 62,00 | 62,00 | 62,00 | 2,48% | - |
| 22.04.2026 | 60,50 | 60,50 | 60,50 | 60,50 | -2,42% | - |
| 21.04.2026 | 62,00 | 62,00 | 62,00 | 62,00 | 0,00% | - |
| 20.04.2026 | 61,50 | 62,00 | 61,50 | 62,00 | 4,20% | 140,00 |
| 17.04.2026 | 59,50 | 59,50 | 59,50 | 59,50 | 1,71% | - |
| 16.04.2026 | 58,50 | 58,50 | 58,50 | 58,50 | 8,33% | - |
| 15.04.2026 | 54,00 | 54,00 | 54,00 | 54,00 | 1,89% | - |
| 14.04.2026 | 53,50 | 53,50 | 53,00 | 53,00 | 22,12% | 100,00 |
| 13.04.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | - |
| 10.04.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -0,90% | - |
| 09.04.2026 | 44,40 | 44,40 | 44,40 | 44,40 | -2,20% | - |
| 08.04.2026 | 44,40 | 45,40 | 44,40 | 45,40 | 7,58% | 30,00 |
| 07.04.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 0,96% | - |
| 02.04.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -5,43% | - |
| 01.04.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 11,62% | - |
| 31.03.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -3,41% | - |
| 30.03.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 27.03.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 5,10% | - |
| 26.03.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 7,69% | - |
| 25.03.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 24.03.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 4,57% | - |
| 23.03.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -3,85% | - |
| 20.03.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -2,67% | - |
| 19.03.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -1,58% | - |
| 18.03.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 17.03.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 9,20% | 100,00 |
| 16.03.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 13.03.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 12.03.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 11.03.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | - |
| 10.03.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 3,55% | - |
| 09.03.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -2,87% | - |
| 06.03.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 05.03.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 2,34% | - |
| 04.03.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -5,00% | - |
| 03.03.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 02.03.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | - |
| 27.02.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 26.02.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 25.02.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -2,14% | - |
| 24.02.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 3,31% | - |
| 23.02.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 20.02.2026 | 32,00 | 36,00 | 32,00 | 36,00 | 16,88% | 150,00 |
| 19.02.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | - |
| 18.02.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 17.02.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 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% | - |