63,250€
-1,56%
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 | 65,25 | 62,75 | 63,75 | -0,78% | - |
| 25.05.2026 | 64,00 | 64,25 | 64,00 | 64,25 | 0,78% | - |
| 22.05.2026 | 64,25 | 65,00 | 63,50 | 63,75 | 2,41% | - |
| 21.05.2026 | 61,75 | 63,00 | 60,75 | 62,25 | 3,32% | - |
| 20.05.2026 | 56,75 | 61,25 | 56,75 | 60,25 | 5,24% | - |
| 19.05.2026 | 60,25 | 60,50 | 55,75 | 57,25 | -6,53% | - |
| 18.05.2026 | 64,00 | 64,75 | 61,25 | 61,25 | -2,39% | - |
| 15.05.2026 | 64,75 | 65,00 | 62,75 | 62,75 | -2,33% | - |
| 14.05.2026 | 65,25 | 66,75 | 64,25 | 64,25 | 0,00% | - |
| 13.05.2026 | 64,00 | 65,25 | 63,00 | 64,25 | 2,39% | - |
| 12.05.2026 | 62,75 | 65,50 | 62,75 | 62,75 | -5,28% | - |
| 11.05.2026 | 63,75 | 66,25 | 63,00 | 66,25 | 5,58% | - |
| 08.05.2026 | 62,25 | 63,25 | 61,00 | 62,75 | 1,62% | - |
| 07.05.2026 | 62,25 | 63,25 | 61,50 | 61,75 | -0,80% | - |
| 06.05.2026 | 60,75 | 62,75 | 60,00 | 62,25 | 1,63% | - |
| 05.05.2026 | 59,25 | 62,00 | 59,25 | 61,25 | 3,38% | - |
| 04.05.2026 | 58,25 | 61,25 | 55,00 | 59,25 | -6,32% | - |
| 30.04.2026 | 61,25 | 63,75 | 61,25 | 63,25 | 2,43% | - |
| 29.04.2026 | 58,75 | 62,75 | 57,75 | 61,75 | 3,35% | - |
| 28.04.2026 | 61,50 | 62,75 | 59,50 | 59,75 | -2,45% | - |
| 27.04.2026 | 59,25 | 61,50 | 58,25 | 61,25 | 4,26% | - |
| 24.04.2026 | 59,25 | 60,00 | 57,50 | 58,75 | -1,67% | - |
| 23.04.2026 | 62,00 | 62,75 | 59,75 | 59,75 | -5,53% | - |
| 22.04.2026 | 61,00 | 63,25 | 60,75 | 63,25 | 4,12% | - |
| 21.04.2026 | 62,50 | 63,50 | 60,25 | 60,75 | -3,19% | - |
| 20.04.2026 | 61,75 | 63,25 | 61,25 | 62,75 | 0,40% | - |
| 17.04.2026 | 59,50 | 62,75 | 59,25 | 62,50 | 5,49% | - |
| 16.04.2026 | 58,75 | 59,75 | 56,75 | 59,25 | 5,33% | - |
| 15.04.2026 | 54,25 | 57,75 | 54,25 | 56,25 | 4,65% | - |
| 14.04.2026 | 53,00 | 55,75 | 51,75 | 53,75 | 2,87% | - |
| 13.04.2026 | 44,40 | 63,75 | 43,40 | 52,25 | 17,68% | - |
| 10.04.2026 | 44,30 | 44,90 | 43,70 | 44,40 | 0,00% | - |
| 09.04.2026 | 44,90 | 45,50 | 43,80 | 44,40 | 0,91% | - |
| 08.04.2026 | 46,30 | 48,60 | 43,70 | 44,00 | 3,77% | - |
| 07.04.2026 | 42,50 | 43,30 | 41,70 | 42,40 | 4,18% | - |
| 02.04.2026 | 41,90 | 42,10 | 40,60 | 40,70 | -4,24% | - |
| 01.04.2026 | 43,80 | 44,40 | 42,20 | 42,50 | -0,23% | - |
| 31.03.2026 | 40,00 | 42,90 | 39,80 | 42,60 | 5,97% | - |
| 30.03.2026 | 41,20 | 42,10 | 40,00 | 40,20 | -2,43% | - |
| 27.03.2026 | 41,70 | 41,70 | 40,50 | 41,20 | -0,96% | - |
| 26.03.2026 | 39,20 | 41,90 | 39,00 | 41,60 | 6,12% | - |
| 25.03.2026 | 36,60 | 39,30 | 36,50 | 39,20 | 7,99% | - |
| 24.03.2026 | 36,90 | 37,20 | 35,50 | 36,30 | -2,42% | - |
| 23.03.2026 | 35,20 | 37,90 | 35,00 | 37,20 | 0,81% | - |
| 20.03.2026 | 36,20 | 37,40 | 36,20 | 36,90 | 1,37% | - |
| 19.03.2026 | 37,60 | 37,70 | 36,20 | 36,40 | -2,41% | - |
| 18.03.2026 | 38,20 | 39,00 | 36,80 | 37,30 | -3,12% | - |
| 17.03.2026 | 38,20 | 39,30 | 38,10 | 38,50 | 2,39% | - |
| 16.03.2026 | 35,00 | 38,10 | 34,60 | 37,60 | 5,62% | - |
| 13.03.2026 | 35,20 | 36,90 | 35,00 | 35,60 | 2,30% | - |
| 12.03.2026 | 35,50 | 36,00 | 34,10 | 34,80 | -3,06% | - |
| 11.03.2026 | 35,70 | 36,70 | 35,20 | 35,90 | -1,91% | - |
| 10.03.2026 | 35,50 | 36,80 | 35,20 | 36,60 | 5,78% | - |
| 09.03.2026 | 34,10 | 35,30 | 33,30 | 34,60 | 0,29% | - |
| 06.03.2026 | 35,00 | 35,40 | 34,10 | 34,50 | -2,27% | - |
| 05.03.2026 | 35,30 | 35,80 | 34,80 | 35,30 | -1,67% | - |
| 04.03.2026 | 34,30 | 36,60 | 34,30 | 35,90 | 2,87% | - |
| 03.03.2026 | 36,10 | 36,10 | 34,60 | 34,90 | -2,51% | - |
| 02.03.2026 | 36,20 | 36,40 | 35,20 | 35,80 | -1,65% | - |
| 27.02.2026 | 36,30 | 36,80 | 35,80 | 36,40 | 0,00% | - |
| 26.02.2026 | 37,10 | 37,70 | 35,70 | 36,40 | -1,62% | - |
| 25.02.2026 | 36,80 | 37,70 | 36,80 | 37,00 | 0,00% | - |
| 24.02.2026 | 37,60 | 38,10 | 36,60 | 37,00 | -0,27% | - |
| 23.02.2026 | 36,40 | 38,80 | 36,10 | 37,10 | 5,10% | - |
| 20.02.2026 | 32,20 | 35,30 | 31,70 | 35,30 | 13,14% | - |
| 19.02.2026 | 31,00 | 31,60 | 30,60 | 31,20 | 0,32% | - |
| 18.02.2026 | 30,40 | 31,70 | 30,40 | 31,10 | 1,30% | - |
| 17.02.2026 | 30,80 | 31,30 | 29,60 | 30,70 | -0,97% | - |
| 16.02.2026 | 31,00 | 31,00 | 30,90 | 31,00 | -2,21% | - |
| 13.02.2026 | 29,40 | 32,10 | 29,10 | 31,70 | 11,62% | - |
| 12.02.2026 | 28,60 | 29,10 | 28,40 | 28,40 | 2,53% | - |
| 11.02.2026 | 28,20 | 28,90 | 27,40 | 27,70 | -4,48% | - |
| 10.02.2026 | 28,60 | 29,30 | 28,40 | 29,00 | -2,03% | - |
| 09.02.2026 | 29,60 | 30,10 | 28,40 | 29,60 | 3,86% | - |
| 06.02.2026 | 28,00 | 29,30 | 27,90 | 28,50 | 1,79% | - |
| 05.02.2026 | 27,20 | 28,30 | 26,70 | 28,00 | 2,56% | - |
| 04.02.2026 | 28,20 | 28,90 | 27,10 | 27,30 | -3,19% | - |
| 03.02.2026 | 27,80 | 28,70 | 27,80 | 28,20 | 0,71% | - |
| 02.02.2026 | 26,80 | 28,30 | 26,40 | 28,00 | 4,09% | - |
| 30.01.2026 | 28,00 | 28,20 | 26,90 | 26,90 | -3,93% | - |
| 29.01.2026 | 27,70 | 28,10 | 27,40 | 28,00 | 0,72% | - |
| 28.01.2026 | 27,80 | 28,40 | 27,10 | 27,80 | 1,09% | - |
| 27.01.2026 | 27,20 | 27,60 | 26,90 | 27,50 | 0,36% | - |
| 26.01.2026 | 27,00 | 27,70 | 26,90 | 27,40 | -2,49% | - |
| 23.01.2026 | 29,00 | 29,40 | 28,10 | 28,10 | -4,75% | - |
| 22.01.2026 | 29,10 | 29,80 | 28,70 | 29,50 | 1,37% | - |
| 21.01.2026 | 28,80 | 29,30 | 28,40 | 29,10 | 2,11% | - |
| 20.01.2026 | 28,10 | 28,70 | 27,50 | 28,50 | 0,35% | - |
| 19.01.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -1,05% | - |
| 16.01.2026 | 28,60 | 29,10 | 28,00 | 28,70 | 0,00% | - |
| 15.01.2026 | 28,40 | 29,20 | 28,20 | 28,70 | -0,69% | - |
| 14.01.2026 | 27,00 | 29,20 | 27,00 | 28,90 | 7,04% | - |
| 13.01.2026 | 30,50 | 30,60 | 26,70 | 27,00 | 0,75% | - |
| 12.01.2026 | 26,10 | 26,90 | 25,70 | 26,80 | 0,37% | - |
| 09.01.2026 | 25,90 | 26,90 | 25,90 | 26,70 | 3,89% | - |
| 08.01.2026 | 26,50 | 26,60 | 25,50 | 25,70 | -1,53% | - |
| 07.01.2026 | 25,90 | 27,10 | 25,40 | 26,10 | 2,35% | - |
| 06.01.2026 | 25,50 | 25,90 | 25,10 | 25,50 | 2,41% | - |
| 05.01.2026 | 26,00 | 26,30 | 24,00 | 24,90 | -5,32% | - |
| 02.01.2026 | 27,90 | 28,40 | 26,00 | 26,30 | -7,39% | - |