15,662$
-0,73%
Echtzeit-Aktienkurs Spyre Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Spyre Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 15,53 | 16,44 | 15,43 | 15,76 | 1,74% | 506.667,00 |
| 02.07.2025 | 15,53 | 16,61 | 15,26 | 15,49 | 0,00% | 617.690,00 |
| 01.07.2025 | 14,86 | 15,95 | 14,00 | 15,49 | 3,54% | 673.057,00 |
| 30.06.2025 | 15,27 | 15,84 | 14,96 | 14,96 | -1,71% | 437.910,00 |
| 27.06.2025 | 16,00 | 16,13 | 15,08 | 15,22 | -4,99% | 2.208.186,00 |
| 26.06.2025 | 15,72 | 17,29 | 15,29 | 16,02 | 1,91% | 567.893,00 |
| 25.06.2025 | 15,43 | 15,89 | 14,71 | 15,72 | 2,01% | 276.268,00 |
| 24.06.2025 | 15,16 | 15,69 | 14,09 | 15,41 | 4,97% | 408.456,00 |
| 23.06.2025 | 14,84 | 15,13 | 14,35 | 14,68 | -2,20% | 757.046,00 |
| 20.06.2025 | 15,04 | 15,28 | 14,68 | 15,01 | -0,46% | 1.082.235,00 |
| 18.06.2025 | 15,49 | 15,90 | 14,93 | 15,08 | -0,66% | 596.971,00 |
| 17.06.2025 | 16,86 | 17,33 | 13,93 | 15,18 | -11,64% | 1.189.430,00 |
| 16.06.2025 | 17,51 | 18,01 | 16,74 | 17,18 | -0,64% | 507.742,00 |
| 13.06.2025 | 17,27 | 17,73 | 17,00 | 17,29 | -2,37% | 326.257,00 |
| 12.06.2025 | 17,67 | 18,03 | 17,22 | 17,71 | -1,61% | 888.814,00 |
| 11.06.2025 | 18,73 | 19,20 | 17,90 | 18,00 | -3,02% | 568.825,00 |
| 10.06.2025 | 17,27 | 18,83 | 17,27 | 18,56 | 8,16% | 460.769,00 |
| 09.06.2025 | 17,40 | 17,48 | 16,83 | 17,16 | 1,12% | 422.432,00 |
| 06.06.2025 | 16,99 | 17,57 | 16,78 | 16,97 | 2,17% | 309.214,00 |
| 05.06.2025 | 16,44 | 16,93 | 15,87 | 16,61 | 0,54% | 357.659,00 |
| 04.06.2025 | 16,58 | 17,11 | 16,35 | 16,52 | -0,30% | 453.626,00 |
| 03.06.2025 | 15,47 | 16,72 | 15,39 | 16,57 | 7,60% | 501.998,00 |
| 02.06.2025 | 15,40 | 15,68 | 14,92 | 15,40 | 0,79% | 381.386,00 |
| 30.05.2025 | 15,50 | 15,50 | 14,75 | 15,28 | -1,74% | 380.763,00 |
| 29.05.2025 | 15,30 | 15,71 | 15,05 | 15,55 | 3,12% | 299.321,00 |
| 28.05.2025 | 15,08 | 15,38 | 14,87 | 15,08 | 0,60% | 704.057,00 |
| 27.05.2025 | 15,41 | 15,68 | 14,92 | 14,99 | -0,13% | 435.228,00 |
| 23.05.2025 | 14,68 | 15,11 | 14,62 | 15,01 | -0,40% | 210.591,00 |
| 22.05.2025 | 14,63 | 15,18 | 14,59 | 15,07 | 1,96% | 358.047,00 |
| 21.05.2025 | 15,02 | 15,45 | 14,65 | 14,78 | -4,03% | 274.429,00 |
| 20.05.2025 | 14,88 | 15,45 | 14,73 | 15,40 | 3,49% | 297.275,00 |
| 19.05.2025 | 14,95 | 15,55 | 14,61 | 14,88 | -1,98% | 374.584,00 |
| 16.05.2025 | 14,58 | 15,37 | 14,39 | 15,18 | 4,26% | 340.714,00 |
| 15.05.2025 | 14,78 | 14,86 | 14,12 | 14,56 | -1,62% | 452.521,00 |
| 14.05.2025 | 14,78 | 14,99 | 14,26 | 14,80 | 0,34% | 907.797,00 |
| 13.05.2025 | 14,96 | 14,96 | 14,13 | 14,75 | -1,21% | 1.034.547,00 |
| 12.05.2025 | 15,22 | 15,57 | 14,76 | 14,93 | 5,89% | 663.394,00 |
| 09.05.2025 | 13,54 | 14,80 | 12,95 | 14,10 | 9,64% | 966.718,00 |
| 08.05.2025 | 12,56 | 13,41 | 12,29 | 12,86 | 1,18% | 322.537,00 |
| 07.05.2025 | 12,90 | 12,92 | 12,33 | 12,71 | 1,60% | 418.705,00 |
| 06.05.2025 | 13,84 | 14,28 | 12,49 | 12,51 | -11,21% | 483.451,00 |
| 05.05.2025 | 14,91 | 15,10 | 13,93 | 14,09 | -6,75% | 375.317,00 |
| 02.05.2025 | 14,95 | 15,63 | 14,66 | 15,11 | 3,07% | 499.924,00 |
| 01.05.2025 | 15,20 | 15,77 | 14,48 | 14,66 | -3,74% | 451.684,00 |
| 30.04.2025 | 14,79 | 15,45 | 14,64 | 15,23 | 1,40% | 439.457,00 |
| 29.04.2025 | 14,58 | 15,18 | 14,30 | 15,02 | 2,39% | 355.834,00 |
| 28.04.2025 | 14,16 | 14,91 | 14,16 | 14,67 | 3,82% | 550.929,00 |
| 25.04.2025 | 14,60 | 14,80 | 13,83 | 14,13 | -5,36% | 387.940,00 |
| 24.04.2025 | 14,20 | 14,99 | 14,07 | 14,93 | 4,99% | 1.004.415,00 |
| 23.04.2025 | 14,52 | 14,79 | 14,11 | 14,22 | 1,86% | 618.304,00 |
| 22.04.2025 | 13,79 | 14,04 | 13,06 | 13,96 | 2,87% | 500.512,00 |
| 21.04.2025 | 12,54 | 13,81 | 12,53 | 13,57 | 7,10% | 740.393,00 |
| 17.04.2025 | 12,33 | 12,79 | 12,25 | 12,67 | 2,01% | 740.114,00 |
| 16.04.2025 | 12,80 | 13,25 | 12,04 | 12,42 | -2,28% | 573.432,00 |
| 15.04.2025 | 13,00 | 13,29 | 12,57 | 12,71 | -2,38% | 530.809,00 |
| 14.04.2025 | 12,63 | 13,10 | 12,36 | 13,02 | 6,55% | 1.001.798,00 |
| 11.04.2025 | 12,10 | 12,87 | 11,50 | 12,22 | 2,60% | 599.414,00 |
| 10.04.2025 | 12,71 | 12,95 | 11,62 | 11,91 | -10,79% | 978.765,00 |
| 09.04.2025 | 11,44 | 13,76 | 10,91 | 13,35 | 13,04% | 1.025.536,00 |
| 08.04.2025 | 13,28 | 13,28 | 11,46 | 11,81 | -4,68% | 1.523.845,00 |
| 07.04.2025 | 12,00 | 13,23 | 11,60 | 12,39 | -3,13% | 1.275.063,00 |
| 04.04.2025 | 13,19 | 13,63 | 12,56 | 12,79 | -8,38% | 1.641.775,00 |
| 03.04.2025 | 14,47 | 15,02 | 13,88 | 13,96 | -9,88% | 973.063,00 |
| 02.04.2025 | 14,96 | 15,80 | 14,90 | 15,49 | 1,27% | 586.354,00 |
| 01.04.2025 | 15,89 | 16,12 | 15,24 | 15,30 | -5,21% | 1.265.506,00 |
| 31.03.2025 | 17,56 | 17,68 | 16,13 | 16,14 | -10,06% | 740.838,00 |
| 28.03.2025 | 18,18 | 18,28 | 17,39 | 17,94 | 1,41% | 623.873,00 |
| 27.03.2025 | 17,06 | 17,92 | 16,71 | 17,69 | 3,94% | 773.282,00 |
| 26.03.2025 | 18,25 | 18,78 | 16,93 | 17,02 | -6,28% | 784.596,00 |
| 25.03.2025 | 19,00 | 19,50 | 17,55 | 18,16 | -4,52% | 589.288,00 |
| 24.03.2025 | 18,36 | 19,40 | 17,97 | 19,02 | 4,68% | 459.522,00 |
| 21.03.2025 | 17,90 | 18,54 | 17,54 | 18,17 | 0,11% | 1.303.169,00 |
| 20.03.2025 | 18,03 | 18,65 | 18,03 | 18,15 | -1,36% | 292.028,00 |
| 19.03.2025 | 17,89 | 18,82 | 17,79 | 18,40 | 2,74% | 704.676,00 |
| 18.03.2025 | 19,00 | 19,00 | 17,86 | 17,91 | -3,40% | 393.263,00 |
| 17.03.2025 | 18,07 | 18,91 | 18,07 | 18,54 | 2,77% | 493.737,00 |
| 14.03.2025 | 18,24 | 18,99 | 17,86 | 18,04 | 0,06% | 416.114,00 |
| 13.03.2025 | 18,74 | 19,00 | 17,50 | 18,03 | -4,50% | 337.669,00 |
| 12.03.2025 | 18,73 | 19,44 | 18,39 | 18,88 | 1,72% | 476.397,00 |
| 11.03.2025 | 19,58 | 19,58 | 17,25 | 18,56 | -0,48% | 883.015,00 |
| 10.03.2025 | 18,98 | 19,74 | 18,18 | 18,65 | -4,31% | 642.839,00 |
| 07.03.2025 | 20,34 | 21,03 | 19,42 | 19,49 | -4,93% | 1.180.690,00 |
| 06.03.2025 | 19,27 | 20,57 | 18,72 | 20,50 | 5,29% | 946.584,00 |
| 05.03.2025 | 18,32 | 19,59 | 18,01 | 19,47 | 6,92% | 706.537,00 |
| 04.03.2025 | 17,81 | 18,59 | 17,24 | 18,21 | 1,51% | 728.912,00 |
| 03.03.2025 | 19,96 | 20,00 | 17,56 | 17,94 | -8,93% | 526.666,00 |
| 28.02.2025 | 18,69 | 19,98 | 18,38 | 19,70 | 7,24% | 652.792,00 |
| 27.02.2025 | 19,00 | 19,80 | 18,26 | 18,37 | -3,32% | 925.610,00 |
| 26.02.2025 | 20,96 | 21,50 | 18,81 | 19,00 | -7,99% | 780.005,00 |
| 25.02.2025 | 21,49 | 21,50 | 19,83 | 20,65 | -2,87% | 686.187,00 |
| 24.02.2025 | 21,48 | 21,93 | 20,56 | 21,26 | -0,14% | 645.288,00 |
| 21.02.2025 | 22,56 | 22,86 | 20,26 | 21,29 | -5,00% | 804.124,00 |
| 20.02.2025 | 22,18 | 23,04 | 21,63 | 22,41 | 0,18% | 325.838,00 |
| 19.02.2025 | 21,93 | 22,55 | 21,92 | 22,37 | 1,36% | 263.164,00 |
| 18.02.2025 | 23,04 | 23,60 | 21,61 | 22,07 | -3,71% | 629.187,00 |
| 14.02.2025 | 22,78 | 23,19 | 22,43 | 22,92 | 1,06% | 462.061,00 |
| 13.02.2025 | 23,59 | 23,75 | 22,57 | 22,68 | -2,54% | 509.443,00 |
| 12.02.2025 | 21,63 | 23,35 | 21,13 | 23,27 | 5,06% | 467.868,00 |
| 11.02.2025 | 22,35 | 22,75 | 21,90 | 22,15 | -2,64% | 993.051,00 |
| 10.02.2025 | 22,87 | 23,00 | 22,11 | 22,75 | 0,44% | 709.262,00 |