33,111$
0,03%
Echtzeit-Aktienkurs Spyre Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Spyre Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 33,51 | 34,32 | 32,76 | 33,06 | 0,27% | 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 |
| 23.09.2025 | 15,22 | 16,05 | 15,11 | 16,02 | 4,77% | 943.941,00 |
| 22.09.2025 | 14,86 | 15,45 | 14,51 | 15,29 | 2,76% | 608.142,00 |
| 19.09.2025 | 15,46 | 15,46 | 14,64 | 14,88 | -2,87% | 967.960,00 |
| 18.09.2025 | 15,33 | 15,62 | 15,01 | 15,32 | 1,79% | 685.828,00 |
| 17.09.2025 | 15,05 | 15,35 | 14,84 | 15,05 | 1,55% | 778.157,00 |
| 16.09.2025 | 14,84 | 15,20 | 14,67 | 14,82 | -0,13% | 534.229,00 |
| 15.09.2025 | 15,62 | 15,84 | 14,74 | 14,84 | -5,18% | 1.133.493,00 |
| 12.09.2025 | 16,11 | 16,11 | 15,64 | 15,65 | -3,40% | 431.182,00 |
| 11.09.2025 | 16,24 | 16,60 | 16,10 | 16,20 | 0,12% | 737.665,00 |
| 10.09.2025 | 16,58 | 16,63 | 15,80 | 16,18 | -3,35% | 305.529,00 |
| 09.09.2025 | 16,68 | 17,11 | 16,30 | 16,74 | 0,66% | 253.060,00 |
| 08.09.2025 | 16,98 | 17,13 | 16,52 | 16,63 | -2,18% | 284.358,00 |
| 05.09.2025 | 17,11 | 17,58 | 16,86 | 17,00 | 0,06% | 339.702,00 |
| 04.09.2025 | 16,82 | 17,33 | 16,23 | 16,99 | 1,07% | 672.557,00 |
| 03.09.2025 | 16,55 | 17,44 | 16,32 | 16,81 | 1,08% | 293.941,00 |
| 02.09.2025 | 16,26 | 17,00 | 16,12 | 16,63 | 0,85% | 431.689,00 |
| 29.08.2025 | 16,71 | 16,75 | 16,27 | 16,49 | -1,38% | 351.933,00 |
| 28.08.2025 | 17,18 | 17,39 | 16,65 | 16,72 | -2,45% | 298.692,00 |
| 27.08.2025 | 16,91 | 17,35 | 16,89 | 17,14 | 0,47% | 329.482,00 |
| 26.08.2025 | 16,38 | 17,12 | 16,38 | 17,06 | 2,90% | 514.487,00 |
| 25.08.2025 | 17,25 | 17,46 | 16,46 | 16,58 | -4,60% | 331.318,00 |
| 22.08.2025 | 17,00 | 17,80 | 16,77 | 17,38 | 3,58% | 805.613,00 |
| 21.08.2025 | 16,10 | 16,91 | 15,92 | 16,78 | 2,63% | 688.315,00 |
| 20.08.2025 | 16,18 | 16,53 | 15,73 | 16,35 | 1,49% | 601.792,00 |
| 19.08.2025 | 16,79 | 16,82 | 15,91 | 16,11 | -4,90% | 530.058,00 |
| 18.08.2025 | 16,95 | 17,40 | 16,69 | 16,94 | -0,06% | 394.017,00 |
| 15.08.2025 | 16,96 | 17,42 | 16,86 | 16,95 | 0,53% | 536.979,00 |
| 14.08.2025 | 17,10 | 17,26 | 16,77 | 16,86 | -3,10% | 270.930,00 |
| 13.08.2025 | 16,15 | 17,42 | 15,82 | 17,40 | 9,50% | 559.408,00 |
| 12.08.2025 | 15,42 | 15,93 | 15,31 | 15,89 | 4,20% | 213.001,00 |
| 11.08.2025 | 15,11 | 15,79 | 14,72 | 15,25 | 0,59% | 291.989,00 |
| 08.08.2025 | 14,93 | 15,29 | 14,75 | 15,16 | -0,52% | 263.009,00 |
| 07.08.2025 | 15,90 | 15,90 | 14,94 | 15,24 | -4,51% | 417.785,00 |
| 06.08.2025 | 16,88 | 16,88 | 15,66 | 15,96 | -5,39% | 631.443,00 |
| 05.08.2025 | 16,15 | 16,99 | 15,97 | 16,87 | 4,39% | 363.483,00 |
| 04.08.2025 | 16,30 | 17,01 | 15,81 | 16,16 | -0,62% | 728.922,00 |
| 01.08.2025 | 16,50 | 17,04 | 16,23 | 16,26 | -4,18% | 551.674,00 |
| 31.07.2025 | 17,10 | 17,32 | 16,57 | 16,97 | -1,85% | 599.802,00 |
| 30.07.2025 | 17,05 | 17,70 | 16,78 | 17,29 | 3,10% | 884.505,00 |
| 29.07.2025 | 17,08 | 17,20 | 16,43 | 16,77 | -1,24% | 476.096,00 |