18,450€
3,07%
Echtzeit-Aktienkurs Spyre Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Spyre Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 18,10 | 18,40 | 18,05 | 18,15 | 1,40% | - |
| 14.10.2025 | 16,30 | 18,60 | 15,85 | 17,90 | 5,60% | - |
| 13.10.2025 | 16,75 | 17,05 | 15,70 | 16,95 | -5,04% | - |
| 10.10.2025 | 18,55 | 18,55 | 17,75 | 17,85 | 6,57% | - |
| 09.10.2025 | 15,25 | 16,75 | 15,20 | 16,75 | 16,32% | - |
| 08.10.2025 | 13,80 | 14,50 | 13,75 | 14,40 | 1,77% | - |
| 07.10.2025 | 14,30 | 14,45 | 13,95 | 14,15 | 1,43% | - |
| 06.10.2025 | 13,60 | 14,05 | 13,60 | 13,95 | 0,72% | - |
| 03.10.2025 | 13,70 | 13,90 | 13,55 | 13,85 | 0,73% | - |
| 02.10.2025 | 14,10 | 14,30 | 13,55 | 13,75 | -4,18% | - |
| 01.10.2025 | 14,10 | 14,65 | 14,00 | 14,35 | 5,13% | - |
| 30.09.2025 | 13,95 | 14,00 | 13,65 | 13,65 | 0,00% | - |
| 29.09.2025 | 14,00 | 14,10 | 13,30 | 13,65 | -1,44% | - |
| 26.09.2025 | 13,50 | 13,90 | 13,35 | 13,85 | -3,48% | - |
| 25.09.2025 | 14,45 | 14,60 | 14,05 | 14,35 | 5,90% | - |
| 24.09.2025 | 13,50 | 13,85 | 13,40 | 13,55 | 4,63% | - |
| 23.09.2025 | 12,95 | 13,25 | 12,75 | 12,95 | -1,52% | - |
| 22.09.2025 | 12,60 | 13,15 | 12,30 | 13,15 | 1,54% | - |
| 19.09.2025 | 13,05 | 13,40 | 12,80 | 12,95 | 0,78% | - |
| 18.09.2025 | 12,75 | 13,40 | 12,75 | 12,85 | 0,00% | - |
| 17.09.2025 | 12,55 | 12,95 | 12,50 | 12,85 | 2,80% | - |
| 16.09.2025 | 12,55 | 12,80 | 12,45 | 12,50 | -4,21% | - |
| 15.09.2025 | 13,40 | 13,75 | 12,80 | 13,05 | -5,78% | - |
| 12.09.2025 | 13,85 | 13,90 | 13,80 | 13,85 | 0,73% | - |
| 11.09.2025 | 13,85 | 14,05 | 13,75 | 13,75 | -1,43% | - |
| 10.09.2025 | 14,40 | 14,40 | 13,85 | 13,95 | -1,41% | - |
| 09.09.2025 | 14,20 | 14,65 | 13,80 | 14,15 | -0,70% | - |
| 08.09.2025 | 14,50 | 14,80 | 14,05 | 14,25 | -2,73% | - |
| 05.09.2025 | 14,55 | 14,95 | 14,30 | 14,65 | 1,38% | - |
| 04.09.2025 | 14,60 | 14,60 | 13,95 | 14,45 | 0,70% | - |
| 03.09.2025 | 14,30 | 15,00 | 13,95 | 14,35 | 0,70% | - |
| 02.09.2025 | 14,10 | 14,55 | 13,80 | 14,25 | 1,06% | - |
| 01.09.2025 | 14,10 | 14,10 | 14,05 | 14,10 | -0,35% | - |
| 29.08.2025 | 14,40 | 14,45 | 13,90 | 14,15 | -2,08% | - |
| 28.08.2025 | 14,80 | 14,95 | 14,35 | 14,45 | -2,03% | - |
| 27.08.2025 | 14,70 | 14,95 | 14,30 | 14,75 | 3,51% | - |
| 26.08.2025 | 14,20 | 14,45 | 14,05 | 14,25 | -2,73% | - |
| 25.08.2025 | 14,80 | 14,90 | 14,40 | 14,65 | -2,98% | - |
| 22.08.2025 | 14,50 | 15,20 | 14,45 | 15,10 | 6,71% | - |
| 21.08.2025 | 14,05 | 14,15 | 13,65 | 14,15 | 2,91% | - |
| 20.08.2025 | 13,90 | 14,00 | 13,40 | 13,75 | -1,79% | - |
| 19.08.2025 | 14,55 | 14,65 | 13,65 | 14,00 | -3,11% | - |
| 18.08.2025 | 14,50 | 14,90 | 14,35 | 14,45 | 0,00% | - |
| 15.08.2025 | 14,55 | 14,85 | 14,35 | 14,45 | -0,69% | - |
| 14.08.2025 | 14,90 | 14,90 | 14,40 | 14,55 | -1,69% | - |
| 13.08.2025 | 13,65 | 14,80 | 13,60 | 14,80 | 11,28% | - |
| 12.08.2025 | 13,15 | 13,55 | 13,10 | 13,30 | 4,31% | - |
| 11.08.2025 | 13,00 | 13,45 | 12,65 | 12,75 | -1,54% | - |
| 08.08.2025 | 13,10 | 13,15 | 12,75 | 12,95 | 0,78% | - |
| 07.08.2025 | 13,70 | 13,95 | 12,85 | 12,85 | -5,51% | - |
| 06.08.2025 | 14,60 | 14,75 | 13,45 | 13,60 | -4,56% | - |
| 05.08.2025 | 14,00 | 14,40 | 13,75 | 14,25 | 3,26% | - |
| 04.08.2025 | 14,20 | 14,40 | 13,55 | 13,80 | -3,83% | - |
| 01.08.2025 | 14,75 | 14,80 | 14,10 | 14,35 | -1,71% | - |
| 31.07.2025 | 15,15 | 15,35 | 14,45 | 14,60 | -1,35% | - |
| 30.07.2025 | 14,55 | 15,25 | 14,50 | 14,80 | 2,78% | - |
| 29.07.2025 | 14,75 | 15,00 | 14,40 | 14,40 | -3,68% | - |
| 28.07.2025 | 15,20 | 15,80 | 14,90 | 14,95 | 0,34% | - |
| 25.07.2025 | 15,05 | 15,30 | 14,50 | 14,90 | -1,32% | - |
| 24.07.2025 | 15,05 | 15,30 | 14,85 | 15,10 | -0,33% | - |
| 23.07.2025 | 14,20 | 15,15 | 14,00 | 15,15 | 7,45% | - |
| 22.07.2025 | 13,95 | 14,40 | 13,80 | 14,10 | 0,00% | - |
| 21.07.2025 | 14,10 | 14,65 | 13,85 | 14,10 | -3,75% | - |
| 18.07.2025 | 14,55 | 14,80 | 14,25 | 14,65 | 2,81% | - |
| 17.07.2025 | 13,95 | 14,45 | 13,90 | 14,25 | 2,89% | - |
| 16.07.2025 | 13,15 | 13,85 | 13,10 | 13,85 | -0,72% | - |
| 15.07.2025 | 14,10 | 14,25 | 13,65 | 13,95 | 0,72% | - |
| 14.07.2025 | 13,40 | 13,95 | 13,35 | 13,85 | 2,21% | - |
| 11.07.2025 | 13,60 | 13,60 | 13,25 | 13,55 | -3,90% | - |
| 10.07.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 6,02% | - |
| 09.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | - |
| 08.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
| 07.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 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% | - |