74,750€
-4,47%
Echtzeit-Aktienkurs Spyre Therapeutics
Bid:
Ask:
Aktienkurse zur Spyre Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 78,00 | 78,75 | 74,75 | 75,00 | -4,15% | - |
| 08.09.2026 | 75,75 | 78,50 | 73,25 | 78,25 | 2,96% | - |
| 07.09.2026 | 76,25 | 76,50 | 76,00 | 76,00 | 1,00% | - |
| 04.09.2026 | 75,00 | 76,00 | 74,00 | 75,25 | 0,00% | - |
| 03.09.2026 | 75,00 | 75,75 | 73,75 | 75,25 | 2,03% | - |
| 02.09.2026 | 76,50 | 77,75 | 73,25 | 73,75 | -1,99% | - |
| 01.09.2026 | 77,00 | 77,50 | 73,75 | 75,25 | -1,31% | - |
| 31.08.2026 | 78,00 | 78,25 | 75,25 | 76,25 | -1,29% | - |
| 28.08.2026 | 80,50 | 80,50 | 77,25 | 77,25 | -3,13% | - |
| 27.08.2026 | 80,50 | 81,75 | 78,75 | 79,75 | -0,62% | - |
| 26.08.2026 | 85,75 | 85,75 | 78,25 | 80,25 | -13,94% | - |
| 25.08.2026 | 91,75 | 94,25 | 91,50 | 93,25 | 2,19% | - |
| 24.08.2026 | 91,25 | 92,50 | 89,75 | 91,25 | -1,88% | - |
| 21.08.2026 | 92,25 | 94,00 | 91,75 | 93,00 | 3,05% | - |
| 20.08.2026 | 93,25 | 95,25 | 89,50 | 90,25 | -3,22% | - |
| 19.08.2026 | 93,00 | 95,00 | 89,75 | 93,25 | 0,54% | - |
| 18.08.2026 | 90,25 | 92,75 | 87,75 | 92,75 | 3,34% | - |
| 17.08.2026 | 89,25 | 90,00 | 88,50 | 89,75 | 2,28% | - |
| 14.08.2026 | 88,25 | 89,50 | 85,75 | 87,75 | -0,85% | - |
| 13.08.2026 | 90,50 | 90,75 | 88,00 | 88,50 | -2,48% | - |
| 12.08.2026 | 89,25 | 90,75 | 88,25 | 90,75 | 3,71% | - |
| 11.08.2026 | 91,25 | 92,25 | 86,75 | 87,50 | -3,85% | - |
| 10.08.2026 | 90,75 | 92,00 | 89,75 | 91,00 | 0,83% | - |
| 07.08.2026 | 89,75 | 91,75 | 88,25 | 90,25 | 0,00% | - |
| 06.08.2026 | 90,50 | 93,00 | 89,50 | 90,25 | 2,56% | - |
| 05.08.2026 | 91,25 | 93,50 | 87,50 | 88,00 | 2,03% | - |
| 04.08.2026 | 82,75 | 86,75 | 82,25 | 86,25 | 3,60% | - |
| 03.08.2026 | 85,75 | 86,25 | 81,00 | 83,25 | -2,35% | - |
| 31.07.2026 | 88,50 | 88,75 | 83,25 | 85,25 | -0,58% | - |
| 30.07.2026 | 85,75 | 87,25 | 84,75 | 85,75 | 1,78% | - |
| 29.07.2026 | 87,75 | 88,00 | 83,75 | 84,25 | 0,60% | - |
| 28.07.2026 | 88,25 | 88,75 | 81,50 | 83,75 | -4,56% | - |
| 27.07.2026 | 90,25 | 92,25 | 87,00 | 87,75 | -1,68% | - |
| 24.07.2026 | 87,75 | 89,75 | 86,75 | 89,25 | 2,88% | - |
| 23.07.2026 | 86,75 | 88,25 | 85,25 | 86,75 | -1,70% | - |
| 22.07.2026 | 89,75 | 90,25 | 86,75 | 88,25 | -0,56% | - |
| 21.07.2026 | 85,50 | 89,25 | 85,25 | 88,75 | 0,57% | - |
| 20.07.2026 | 87,50 | 90,25 | 87,50 | 88,25 | 2,32% | - |
| 17.07.2026 | 81,75 | 87,25 | 81,25 | 86,25 | 2,37% | - |
| 16.07.2026 | 89,00 | 90,50 | 84,25 | 84,25 | -2,32% | - |
| 15.07.2026 | 86,75 | 87,50 | 83,75 | 86,25 | -3,90% | - |
| 14.07.2026 | 82,25 | 90,75 | 81,50 | 89,75 | 9,45% | - |
| 13.07.2026 | 85,75 | 86,75 | 81,25 | 82,00 | -2,67% | - |
| 10.07.2026 | 86,25 | 86,75 | 82,50 | 84,25 | 0,00% | - |
| 09.07.2026 | 83,50 | 86,00 | 82,75 | 84,25 | 4,98% | - |
| 08.07.2026 | 82,25 | 83,50 | 79,75 | 80,25 | 0,00% | - |
| 07.07.2026 | 74,50 | 80,25 | 74,50 | 80,25 | 2,56% | - |
| 06.07.2026 | 76,00 | 78,50 | 75,75 | 78,25 | 3,30% | - |
| 03.07.2026 | 75,75 | 76,00 | 75,50 | 75,75 | 0,00% | - |
| 02.07.2026 | 77,75 | 80,75 | 75,75 | 75,75 | -1,94% | - |
| 01.07.2026 | 77,50 | 78,25 | 76,25 | 77,25 | -2,52% | - |
| 30.06.2026 | 79,25 | 79,75 | 77,75 | 79,25 | 2,59% | - |
| 29.06.2026 | 77,25 | 78,00 | 75,00 | 77,25 | -0,64% | - |
| 26.06.2026 | 78,00 | 78,75 | 76,50 | 77,75 | -0,64% | - |
| 25.06.2026 | 76,00 | 78,75 | 75,50 | 78,25 | 3,99% | - |
| 24.06.2026 | 78,00 | 78,00 | 72,50 | 75,25 | -13,75% | - |
| 23.06.2026 | 87,25 | 89,75 | 84,25 | 87,25 | 2,95% | - |
| 22.06.2026 | 77,00 | 89,50 | 76,50 | 84,75 | 10,06% | - |
| 19.06.2026 | 77,00 | 77,25 | 76,75 | 77,00 | 0,98% | - |
| 18.06.2026 | 76,50 | 79,50 | 76,25 | 76,25 | 2,69% | - |
| 17.06.2026 | 72,00 | 74,75 | 71,50 | 74,25 | 4,95% | - |
| 16.06.2026 | 71,00 | 72,75 | 70,25 | 70,75 | 0,71% | - |
| 15.06.2026 | 70,50 | 72,75 | 69,00 | 70,25 | -2,09% | - |
| 12.06.2026 | 70,00 | 72,75 | 69,50 | 71,75 | 5,13% | - |
| 11.06.2026 | 65,25 | 69,00 | 65,25 | 68,25 | 3,02% | - |
| 10.06.2026 | 66,00 | 68,75 | 65,50 | 66,25 | 8,16% | - |
| 09.06.2026 | 62,25 | 64,50 | 61,25 | 61,25 | -1,61% | - |
| 08.06.2026 | 63,75 | 66,00 | 61,75 | 62,25 | -6,74% | - |
| 05.06.2026 | 67,50 | 68,25 | 66,25 | 66,75 | -1,48% | - |
| 04.06.2026 | 63,25 | 68,25 | 62,50 | 67,75 | 7,11% | - |
| 03.06.2026 | 60,75 | 65,25 | 57,75 | 63,25 | 5,86% | - |
| 02.06.2026 | 60,25 | 61,25 | 58,75 | 59,75 | 0,00% | - |
| 01.06.2026 | 63,00 | 64,00 | 59,25 | 59,75 | -4,02% | - |
| 29.05.2026 | 62,00 | 63,00 | 61,00 | 62,25 | 0,00% | - |
| 28.05.2026 | 62,50 | 63,00 | 61,00 | 62,25 | -1,58% | - |
| 27.05.2026 | 63,25 | 64,00 | 62,00 | 63,25 | 0,00% | - |
| 26.05.2026 | 64,00 | 65,25 | 62,75 | 63,25 | -1,56% | - |
| 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% | - |