13,250€
0,76%
Echtzeit-Aktienkurs Spyre Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Spyre Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 13,35 | 13,35 | 13,25 | 13,30 | 1,14% | - |
| 03.07.2025 | 13,15 | 13,15 | 13,15 | 13,15 | -0,38% | - |
| 02.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 5,60% | - |
| 01.07.2025 | 12,70 | 12,70 | 12,40 | 12,50 | -5,66% | - |
| 30.06.2025 | 13,05 | 13,55 | 13,05 | 13,25 | 0,00% | - |
| 27.06.2025 | 13,70 | 13,70 | 13,15 | 13,25 | -1,49% | - |
| 26.06.2025 | 13,45 | 13,50 | 13,40 | 13,45 | 1,13% | - |
| 25.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 2,70% | - |
| 24.06.2025 | 12,75 | 13,05 | 12,75 | 12,95 | -1,15% | - |
| 23.06.2025 | 13,00 | 13,10 | 13,00 | 13,10 | 1,95% | - |
| 20.06.2025 | 13,05 | 13,15 | 12,75 | 12,85 | -1,53% | - |
| 19.06.2025 | 13,10 | 13,10 | 13,00 | 13,05 | -3,69% | - |
| 18.06.2025 | 13,20 | 13,65 | 13,20 | 13,55 | -4,91% | - |
| 17.06.2025 | 14,90 | 16,00 | 14,15 | 14,25 | -5,63% | - |
| 13.06.2025 | 15,15 | 15,30 | 14,75 | 15,10 | 1,00% | - |
| 12.06.2025 | 15,60 | 15,60 | 14,95 | 14,95 | -6,56% | - |
| 11.06.2025 | 16,25 | 16,40 | 15,65 | 16,00 | 0,31% | - |
| 10.06.2025 | 15,00 | 16,45 | 15,00 | 15,95 | 6,69% | - |
| 09.06.2025 | 14,85 | 15,35 | 14,70 | 14,95 | -0,99% | - |
| 06.06.2025 | 14,60 | 15,45 | 14,60 | 15,10 | 5,23% | - |
| 05.06.2025 | 14,50 | 14,50 | 13,85 | 14,35 | -1,03% | - |
| 04.06.2025 | 14,60 | 15,10 | 14,10 | 14,50 | -1,02% | - |
| 03.06.2025 | 13,40 | 14,65 | 13,35 | 14,65 | 9,74% | - |
| 02.06.2025 | 13,30 | 13,75 | 13,05 | 13,35 | -0,74% | - |
| 30.05.2025 | 13,70 | 13,80 | 13,05 | 13,45 | -2,18% | - |
| 29.05.2025 | 13,55 | 13,85 | 13,25 | 13,75 | 2,23% | - |
| 28.05.2025 | 13,25 | 13,55 | 13,15 | 13,45 | 0,00% | - |
| 27.05.2025 | 13,40 | 13,85 | 13,25 | 13,45 | 1,13% | - |
| 26.05.2025 | 13,30 | 13,35 | 13,30 | 13,30 | 0,38% | - |
| 23.05.2025 | 13,30 | 13,35 | 12,95 | 13,25 | 0,38% | - |
| 22.05.2025 | 13,05 | 13,45 | 12,95 | 13,20 | -2,58% | - |
| 21.05.2025 | 13,50 | 13,65 | 13,15 | 13,55 | 1,12% | - |
| 20.05.2025 | 13,40 | 13,70 | 13,10 | 13,40 | 2,68% | - |
| 19.05.2025 | 13,40 | 13,70 | 12,95 | 13,05 | -3,69% | - |
| 16.05.2025 | 12,95 | 13,70 | 12,90 | 13,55 | 5,45% | - |
| 15.05.2025 | 13,10 | 13,40 | 12,65 | 12,85 | 0,00% | - |
| 14.05.2025 | 13,20 | 13,40 | 12,65 | 12,85 | 0,00% | - |
| 13.05.2025 | 13,40 | 13,55 | 12,65 | 12,85 | -3,75% | - |
| 12.05.2025 | 12,80 | 14,05 | 12,80 | 13,35 | 5,53% | - |
| 09.05.2025 | 11,45 | 13,20 | 11,35 | 12,65 | 11,45% | - |
| 08.05.2025 | 11,35 | 11,45 | 10,85 | 11,35 | 1,79% | - |
| 07.05.2025 | 11,05 | 11,30 | 10,75 | 11,15 | -6,69% | - |
| 06.05.2025 | 12,45 | 12,60 | 11,85 | 11,95 | -3,24% | - |
| 05.05.2025 | 13,25 | 13,45 | 12,25 | 12,35 | -8,86% | - |
| 02.05.2025 | 12,90 | 13,65 | 12,80 | 13,55 | 3,04% | - |
| 30.04.2025 | 13,25 | 13,30 | 12,80 | 13,15 | 2,33% | - |
| 29.04.2025 | 12,90 | 13,20 | 12,45 | 12,85 | 2,39% | - |
| 28.04.2025 | 12,45 | 13,10 | 12,40 | 12,55 | -1,57% | - |
| 25.04.2025 | 13,20 | 13,20 | 12,35 | 12,75 | 0,79% | - |
| 24.04.2025 | 12,50 | 12,90 | 12,25 | 12,65 | 0,80% | - |
| 23.04.2025 | 12,40 | 13,10 | 12,35 | 12,55 | 7,73% | - |
| 22.04.2025 | 11,85 | 12,05 | 11,35 | 11,65 | 5,43% | - |
| 17.04.2025 | 11,00 | 11,30 | 10,70 | 11,05 | 0,00% | - |
| 16.04.2025 | 11,15 | 11,35 | 10,90 | 11,05 | -2,21% | - |
| 15.04.2025 | 11,45 | 11,80 | 11,15 | 11,30 | 1,35% | - |
| 14.04.2025 | 10,75 | 11,50 | 10,75 | 11,15 | 9,85% | - |
| 11.04.2025 | 10,65 | 11,10 | 10,15 | 10,15 | -4,69% | - |
| 10.04.2025 | 12,15 | 12,25 | 10,65 | 10,65 | 5,19% | - |
| 09.04.2025 | 10,55 | 10,75 | 9,98 | 10,13 | -13,46% | - |
| 08.04.2025 | 11,45 | 12,20 | 11,45 | 11,70 | 3,08% | - |
| 07.04.2025 | 11,15 | 12,15 | 10,55 | 11,35 | -5,81% | - |
| 04.04.2025 | 12,60 | 12,80 | 11,60 | 12,05 | -8,37% | - |
| 03.04.2025 | 13,70 | 13,80 | 12,65 | 13,15 | -8,36% | - |
| 02.04.2025 | 14,20 | 14,60 | 13,75 | 14,35 | -3,69% | - |
| 01.04.2025 | 14,90 | 15,20 | 14,15 | 14,90 | -3,87% | - |
| 31.03.2025 | 16,55 | 16,55 | 15,30 | 15,50 | -6,91% | - |
| 28.03.2025 | 16,35 | 16,95 | 16,00 | 16,65 | 2,15% | - |
| 27.03.2025 | 15,80 | 16,70 | 15,65 | 16,30 | 0,31% | - |
| 26.03.2025 | 16,90 | 17,35 | 16,10 | 16,25 | -3,85% | - |
| 25.03.2025 | 17,60 | 17,80 | 16,75 | 16,90 | -3,43% | - |
| 24.03.2025 | 16,85 | 17,65 | 16,80 | 17,50 | 3,86% | - |
| 21.03.2025 | 16,70 | 17,00 | 16,35 | 16,85 | -0,59% | - |
| 20.03.2025 | 16,95 | 17,30 | 16,60 | 16,95 | 3,04% | - |
| 19.03.2025 | 16,50 | 17,00 | 16,25 | 16,45 | -2,95% | - |
| 18.03.2025 | 17,00 | 17,20 | 16,65 | 16,95 | 0,59% | - |
| 17.03.2025 | 16,55 | 17,20 | 16,45 | 16,85 | 0,90% | - |
| 14.03.2025 | 16,65 | 17,50 | 16,55 | 16,70 | 1,21% | - |
| 13.03.2025 | 17,30 | 17,65 | 16,40 | 16,50 | -5,17% | - |
| 12.03.2025 | 17,05 | 17,75 | 16,85 | 17,40 | 7,41% | - |
| 11.03.2025 | 18,40 | 18,40 | 16,05 | 16,20 | -5,54% | - |
| 10.03.2025 | 17,95 | 18,25 | 16,90 | 17,15 | -6,54% | - |
| 07.03.2025 | 18,95 | 19,40 | 18,30 | 18,35 | 0,27% | - |
| 06.03.2025 | 18,00 | 18,60 | 17,35 | 18,30 | 6,40% | - |
| 05.03.2025 | 16,95 | 17,95 | 16,65 | 17,20 | 3,30% | - |