36,618$
-0,03%
Echtzeit-Aktienkurs Spyre Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Spyre Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 35,02 | 37,98 | 35,02 | 36,63 | 5,09% | 1.320.217,00 |
| 12.02.2026 | 33,98 | 34,92 | 33,66 | 34,86 | 2,73% | 623.239,00 |
| 11.02.2026 | 33,59 | 34,13 | 32,48 | 33,93 | 1,04% | 362.046,00 |
| 10.02.2026 | 34,28 | 34,93 | 33,19 | 33,58 | -1,18% | 648.450,00 |
| 09.02.2026 | 35,12 | 35,58 | 33,78 | 33,98 | -3,25% | 679.581,00 |
| 06.02.2026 | 33,77 | 35,21 | 33,16 | 35,12 | 6,62% | 790.548,00 |
| 05.02.2026 | 31,85 | 33,67 | 31,40 | 32,94 | 2,65% | 972.914,00 |
| 04.02.2026 | 33,98 | 34,07 | 30,92 | 32,09 | -3,72% | 408.689,00 |
| 03.02.2026 | 32,77 | 33,96 | 32,66 | 33,33 | 1,77% | 453.778,00 |
| 02.02.2026 | 31,76 | 33,35 | 30,99 | 32,75 | 2,41% | 442.966,00 |
| 30.01.2026 | 33,27 | 33,65 | 31,60 | 31,98 | -4,79% | 535.775,00 |
| 29.01.2026 | 32,96 | 33,77 | 32,83 | 33,59 | 1,45% | 570.998,00 |
| 28.01.2026 | 33,45 | 34,03 | 32,49 | 33,11 | -0,75% | 318.653,00 |
| 27.01.2026 | 32,31 | 33,77 | 32,31 | 33,36 | 3,31% | 360.101,00 |
| 26.01.2026 | 31,52 | 33,08 | 31,52 | 32,29 | 0,80% | 410.667,00 |
| 23.01.2026 | 33,05 | 34,47 | 31,78 | 32,04 | -6,03% | 407.767,00 |
| 22.01.2026 | 33,87 | 35,07 | 33,82 | 34,09 | 0,29% | 847.479,00 |
| 21.01.2026 | 33,68 | 34,51 | 33,33 | 33,99 | 0,68% | 512.300,00 |
| 20.01.2026 | 32,54 | 33,92 | 32,29 | 33,76 | 2,08% | 597.035,00 |
| 19.01.2026 | 33,04 | 33,07 | 33,04 | 33,07 | -0,51% | - |
| 16.01.2026 | 33,20 | 34,00 | 32,40 | 33,24 | 0,45% | 439.333,00 |
| 15.01.2026 | 33,26 | 34,00 | 32,57 | 33,09 | -0,24% | 812.317,00 |
| 14.01.2026 | 31,53 | 34,21 | 31,53 | 33,17 | 5,20% | 1.037.349,00 |
| 13.01.2026 | 32,95 | 33,71 | 31,03 | 31,53 | -3,87% | 657.009,00 |
| 12.01.2026 | 30,60 | 33,10 | 30,00 | 32,80 | 7,15% | 581.598,00 |
| 09.01.2026 | 30,46 | 31,45 | 30,36 | 30,61 | 1,56% | 456.078,00 |
| 08.01.2026 | 30,42 | 30,71 | 29,60 | 30,14 | -2,93% | 569.338,00 |
| 07.01.2026 | 30,45 | 31,69 | 30,21 | 31,05 | 2,37% | 588.705,00 |
| 06.01.2026 | 29,92 | 30,39 | 29,43 | 30,33 | 1,23% | 752.785,00 |
| 05.01.2026 | 30,49 | 30,55 | 28,00 | 29,96 | -2,03% | 987.156,00 |
| 02.01.2026 | 32,76 | 33,31 | 30,11 | 30,58 | -6,65% | 888.699,00 |
| 31.12.2025 | 31,78 | 32,84 | 31,52 | 32,76 | 2,76% | 533.201,00 |
| 30.12.2025 | 32,45 | 32,53 | 31,50 | 31,88 | -2,09% | 392.912,00 |
| 29.12.2025 | 32,77 | 33,22 | 32,05 | 32,56 | -1,15% | 348.455,00 |
| 26.12.2025 | 33,00 | 33,03 | 32,30 | 32,94 | -0,33% | 307.908,00 |
| 24.12.2025 | 33,38 | 34,10 | 32,79 | 33,05 | -0,54% | 291.964,00 |
| 23.12.2025 | 33,84 | 34,44 | 32,96 | 33,23 | -2,84% | 518.431,00 |
| 22.12.2025 | 32,93 | 34,52 | 32,50 | 34,20 | 2,40% | 1.181.057,00 |
| 19.12.2025 | 33,82 | 34,84 | 33,22 | 33,40 | -0,18% | 4.010.057,00 |
| 18.12.2025 | 33,66 | 34,24 | 32,88 | 33,46 | 1,09% | 642.203,00 |
| 17.12.2025 | 33,51 | 34,32 | 32,76 | 33,10 | 0,39% | 493.471,00 |
| 16.12.2025 | 33,00 | 33,52 | 32,26 | 32,97 | -1,11% | 519.821,00 |
| 15.12.2025 | 33,93 | 34,96 | 33,15 | 33,34 | -0,83% | 729.374,00 |
| 12.12.2025 | 34,36 | 35,17 | 33,24 | 33,62 | -2,15% | 731.900,00 |
| 11.12.2025 | 34,77 | 35,31 | 34,17 | 34,36 | -0,87% | 666.850,00 |
| 10.12.2025 | 33,70 | 34,94 | 33,51 | 34,66 | 2,91% | 765.699,00 |
| 09.12.2025 | 34,48 | 34,98 | 33,52 | 33,68 | -2,72% | 1.123.796,00 |
| 08.12.2025 | 33,95 | 34,96 | 33,45 | 34,62 | 3,50% | 1.178.780,00 |
| 05.12.2025 | 33,56 | 34,06 | 33,00 | 33,45 | -0,18% | 553.532,00 |
| 04.12.2025 | 32,18 | 34,54 | 31,44 | 33,51 | 4,07% | 938.173,00 |
| 03.12.2025 | 28,85 | 32,26 | 28,50 | 32,20 | 13,38% | 1.314.287,00 |
| 02.12.2025 | 28,85 | 29,84 | 28,16 | 28,40 | -0,84% | 643.630,00 |
| 01.12.2025 | 30,55 | 30,55 | 28,45 | 28,64 | -4,53% | 867.260,00 |
| 28.11.2025 | 30,00 | 30,21 | 29,75 | 30,00 | 0,84% | 562.693,00 |
| 26.11.2025 | 29,21 | 29,78 | 28,71 | 29,75 | 1,88% | 503.212,00 |
| 25.11.2025 | 26,73 | 29,50 | 26,64 | 29,20 | 8,19% | 630.512,00 |
| 24.11.2025 | 24,95 | 27,21 | 24,58 | 26,99 | 11,25% | 962.564,00 |
| 21.11.2025 | 23,29 | 24,97 | 23,01 | 24,26 | 3,37% | 496.266,00 |
| 20.11.2025 | 24,77 | 25,42 | 23,22 | 23,47 | -3,42% | 627.741,00 |
| 19.11.2025 | 24,52 | 25,07 | 23,69 | 24,30 | 0,83% | 586.745,00 |
| 18.11.2025 | 24,18 | 24,70 | 23,75 | 24,10 | -1,07% | 493.692,00 |
| 17.11.2025 | 23,47 | 25,02 | 23,03 | 24,36 | 3,66% | 724.273,00 |
| 14.11.2025 | 22,26 | 24,50 | 22,13 | 23,50 | 3,84% | 543.588,00 |
| 13.11.2025 | 23,13 | 23,57 | 22,47 | 22,63 | -3,41% | 514.561,00 |
| 12.11.2025 | 23,39 | 24,19 | 22,91 | 23,43 | 0,34% | 611.385,00 |
| 11.11.2025 | 22,21 | 23,68 | 21,63 | 23,35 | 5,37% | 533.917,00 |
| 10.11.2025 | 22,93 | 23,00 | 21,96 | 22,16 | -1,60% | 416.578,00 |
| 07.11.2025 | 21,88 | 22,54 | 21,15 | 22,52 | 0,58% | 569.245,00 |
| 06.11.2025 | 22,53 | 22,99 | 21,88 | 22,39 | -1,97% | 504.733,00 |
| 05.11.2025 | 23,37 | 23,50 | 22,03 | 22,84 | -0,61% | 813.174,00 |
| 04.11.2025 | 23,29 | 23,56 | 22,87 | 22,98 | -3,40% | 696.263,00 |
| 03.11.2025 | 23,95 | 24,45 | 22,42 | 23,79 | -2,74% | 1.045.776,00 |
| 31.10.2025 | 24,10 | 24,59 | 23,65 | 24,46 | 0,82% | 683.321,00 |
| 30.10.2025 | 23,79 | 24,68 | 23,78 | 24,26 | 1,80% | 488.413,00 |
| 29.10.2025 | 24,48 | 25,01 | 23,52 | 23,83 | -3,29% | 1.078.012,00 |
| 28.10.2025 | 24,30 | 25,06 | 24,29 | 24,64 | 0,28% | 751.103,00 |
| 27.10.2025 | 24,01 | 25,00 | 23,65 | 24,57 | 5,13% | 1.270.011,00 |
| 24.10.2025 | 22,56 | 23,59 | 22,35 | 23,37 | 4,14% | 700.704,00 |
| 23.10.2025 | 22,28 | 22,84 | 22,12 | 22,44 | 1,04% | 675.338,00 |
| 22.10.2025 | 23,11 | 23,40 | 21,88 | 22,21 | -4,47% | 906.704,00 |
| 21.10.2025 | 23,50 | 24,03 | 22,84 | 23,25 | -1,02% | 1.037.533,00 |
| 20.10.2025 | 22,86 | 23,53 | 22,23 | 23,49 | 4,48% | 995.917,00 |
| 17.10.2025 | 22,13 | 22,99 | 21,92 | 22,48 | 1,09% | - |
| 16.10.2025 | 22,04 | 23,49 | 21,82 | 22,24 | 0,23% | 2.420.857,00 |
| 15.10.2025 | 21,60 | 22,31 | 21,01 | 22,19 | 5,67% | 2.528.127,00 |
| 14.10.2025 | 18,91 | 21,61 | 18,71 | 21,00 | 11,02% | 5.559.701,00 |
| 13.10.2025 | 19,15 | 19,71 | 18,12 | 18,92 | -1,18% | 647.456,00 |
| 10.10.2025 | 21,02 | 21,29 | 19,03 | 19,14 | -9,59% | 1.200.304,00 |
| 09.10.2025 | 17,66 | 21,51 | 17,65 | 21,17 | 19,74% | 2.800.140,00 |
| 08.10.2025 | 16,07 | 17,90 | 16,04 | 17,68 | 10,36% | 1.144.896,00 |
| 07.10.2025 | 16,68 | 16,79 | 16,00 | 16,02 | -3,90% | 439.743,00 |
| 06.10.2025 | 16,03 | 16,71 | 15,86 | 16,67 | 4,91% | 654.915,00 |
| 03.10.2025 | 16,17 | 16,30 | 15,88 | 15,89 | -0,56% | 430.489,00 |
| 02.10.2025 | 16,51 | 16,70 | 15,87 | 15,98 | -2,92% | 290.478,00 |
| 01.10.2025 | 16,73 | 17,19 | 16,37 | 16,46 | -1,79% | 555.439,00 |
| 30.09.2025 | 16,33 | 16,79 | 15,82 | 16,76 | 2,44% | 550.934,00 |
| 29.09.2025 | 16,27 | 16,42 | 15,49 | 16,36 | 0,74% | 965.629,00 |
| 26.09.2025 | 16,05 | 16,73 | 15,70 | 16,24 | 4,04% | 985.408,00 |
| 25.09.2025 | 16,87 | 17,00 | 15,56 | 15,61 | -8,18% | 1.057.706,00 |
| 24.09.2025 | 15,91 | 17,12 | 15,80 | 17,00 | 6,12% | 753.106,00 |