91,449$
-0,09%
Echtzeit-Aktienkurs Spyre Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Spyre Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 85,12 | 93,22 | 85,08 | 91,40 | 7,95% | 1.708.557,00 |
| 19.10.2026 | 81,79 | 86,05 | 80,94 | 84,67 | 5,97% | 1.272.063,00 |
| 16.10.2026 | 80,21 | 80,52 | 78,13 | 79,90 | -0,25% | 1.273.467,00 |
| 15.10.2026 | 76,87 | 80,88 | 76,87 | 80,10 | 1,91% | 1.148.032,00 |
| 14.10.2026 | 80,13 | 82,45 | 77,95 | 78,60 | -2,30% | 1.624.638,00 |
| 13.10.2026 | 85,12 | 85,32 | 80,45 | 80,45 | -6,34% | 1.441.084,00 |
| 12.10.2026 | 86,30 | 86,62 | 84,21 | 85,90 | 0,25% | 873.909,00 |
| 09.10.2026 | 79,90 | 86,22 | 78,73 | 85,69 | 7,22% | 1.116.437,00 |
| 08.10.2026 | 79,58 | 80,91 | 77,05 | 79,92 | -1,20% | 2.326.678,00 |
| 07.10.2026 | 78,91 | 82,22 | 78,00 | 80,89 | 0,90% | 2.719.344,00 |
| 06.10.2026 | 92,08 | 92,08 | 79,36 | 80,17 | -13,61% | 4.252.337,00 |
| 05.10.2026 | 93,02 | 95,01 | 89,49 | 92,80 | -0,42% | 642.857,00 |
| 02.10.2026 | 91,16 | 95,27 | 90,48 | 93,19 | 3,61% | 1.235.019,00 |
| 01.10.2026 | 89,13 | 94,06 | 87,25 | 89,94 | 0,99% | 1.662.580,00 |
| 30.09.2026 | 88,64 | 95,08 | 88,43 | 89,06 | 5,10% | 2.096.144,00 |
| 29.09.2026 | 85,09 | 86,64 | 83,26 | 84,74 | -1,22% | 1.053.253,00 |
| 28.09.2026 | 84,72 | 87,12 | 84,00 | 85,79 | 0,12% | 1.045.535,00 |
| 25.09.2026 | 88,10 | 88,10 | 85,63 | 85,69 | -1,70% | 560.081,00 |
| 24.09.2026 | 87,46 | 87,46 | 82,93 | 87,17 | -1,13% | 1.729.587,00 |
| 23.09.2026 | 91,56 | 91,56 | 86,30 | 88,17 | -4,11% | 918.769,00 |
| 22.09.2026 | 91,53 | 93,58 | 89,90 | 91,95 | -0,09% | 1.223.437,00 |
| 21.09.2026 | 91,07 | 94,06 | 89,65 | 92,03 | 1,97% | 1.448.750,00 |
| 18.09.2026 | 92,82 | 93,34 | 89,85 | 90,25 | -2,57% | 3.357.066,00 |
| 17.09.2026 | 92,86 | 95,19 | 91,14 | 92,63 | 1,52% | 1.438.926,00 |
| 16.09.2026 | 91,38 | 93,07 | 90,48 | 91,24 | 0,32% | 1.257.641,00 |
| 15.09.2026 | 90,82 | 91,07 | 88,47 | 90,95 | 0,22% | 858.487,00 |
| 14.09.2026 | 90,21 | 91,40 | 89,43 | 90,75 | 0,17% | 1.101.160,00 |
| 11.09.2026 | 90,00 | 91,41 | 87,89 | 90,60 | 2,12% | 886.055,00 |
| 10.09.2026 | 85,56 | 88,72 | 85,26 | 88,72 | 2,06% | 902.458,00 |
| 09.09.2026 | 88,07 | 89,57 | 86,85 | 86,93 | -4,25% | 1.005.796,00 |
| 08.09.2026 | 85,00 | 92,10 | 85,00 | 90,79 | 2,03% | 1.249.656,00 |
| 04.09.2026 | 86,45 | 89,18 | 84,68 | 88,98 | 2,03% | 803.857,00 |
| 03.09.2026 | 86,71 | 87,90 | 85,78 | 87,21 | 0,18% | 1.054.194,00 |
| 02.09.2026 | 88,05 | 90,18 | 84,00 | 87,05 | -1,58% | 1.361.712,00 |
| 01.09.2026 | 87,06 | 90,00 | 85,00 | 88,45 | -0,99% | 1.429.114,00 |
| 31.08.2026 | 89,15 | 90,97 | 86,40 | 89,33 | -1,14% | 1.913.157,00 |
| 28.08.2026 | 91,75 | 93,39 | 89,45 | 90,36 | -3,47% | 1.266.563,00 |
| 27.08.2026 | 93,61 | 94,95 | 91,25 | 93,61 | 0,01% | 1.165.484,00 |
| 26.08.2026 | 92,41 | 96,22 | 90,60 | 93,61 | -12,86% | 3.115.250,00 |
| 25.08.2026 | 109,02 | 110,15 | 106,94 | 107,42 | 0,73% | 923.599,00 |
| 24.08.2026 | 106,49 | 108,02 | 104,94 | 106,64 | 0,14% | 640.581,00 |
| 21.08.2026 | 108,85 | 110,00 | 105,71 | 106,49 | -1,21% | 1.014.917,00 |
| 20.08.2026 | 106,60 | 108,18 | 104,56 | 107,79 | -1,04% | 700.636,00 |
| 19.08.2026 | 110,00 | 110,18 | 104,17 | 108,92 | 1,03% | 1.166.126,00 |
| 18.08.2026 | 102,46 | 108,62 | 101,44 | 107,81 | 3,07% | 949.560,00 |
| 17.08.2026 | 102,94 | 104,96 | 102,26 | 104,60 | 0,94% | 891.634,00 |
| 14.08.2026 | 101,21 | 104,13 | 95,61 | 103,63 | 1,82% | 559.504,00 |
| 13.08.2026 | 101,00 | 103,84 | 100,90 | 101,78 | -2,38% | 525.434,00 |
| 12.08.2026 | 105,06 | 105,06 | 99,00 | 104,26 | 1,48% | 909.634,00 |
| 11.08.2026 | 105,33 | 105,44 | 99,84 | 102,74 | -2,38% | 931.734,00 |
| 10.08.2026 | 106,19 | 107,00 | 103,95 | 105,25 | 0,32% | 822.714,00 |
| 07.08.2026 | 106,01 | 106,67 | 103,64 | 104,91 | 1,44% | 526.596,00 |
| 06.08.2026 | 102,39 | 106,75 | 101,64 | 103,42 | -0,82% | 454.482,00 |
| 05.08.2026 | 104,94 | 108,14 | 100,88 | 104,28 | -0,69% | 1.037.497,00 |
| 04.08.2026 | 98,27 | 105,25 | 97,03 | 105,00 | 10,61% | 831.997,00 |
| 03.08.2026 | 97,15 | 99,58 | 92,71 | 94,93 | -3,46% | 898.396,00 |
| 31.07.2026 | 100,58 | 100,58 | 95,27 | 98,33 | -3,12% | 621.726,00 |
| 30.07.2026 | 98,26 | 101,88 | 97,39 | 101,50 | 3,64% | 851.502,00 |
| 29.07.2026 | 99,38 | 100,99 | 94,52 | 97,94 | -2,03% | 1.216.609,00 |
| 28.07.2026 | 97,19 | 100,93 | 92,37 | 99,96 | -0,08% | 1.513.005,00 |
| 27.07.2026 | 102,01 | 105,05 | 98,87 | 100,04 | -2,05% | 669.885,00 |
| 24.07.2026 | 100,56 | 103,57 | 98,79 | 102,13 | 2,13% | 812.829,00 |
| 23.07.2026 | 97,06 | 100,35 | 97,00 | 100,00 | 0,84% | 635.067,00 |
| 22.07.2026 | 102,39 | 102,39 | 99,07 | 99,17 | -3,44% | 596.165,00 |
| 21.07.2026 | 99,07 | 103,31 | 98,50 | 102,70 | 5,52% | 776.544,00 |
| 20.07.2026 | 101,02 | 102,92 | 97,28 | 97,33 | -2,89% | 750.187,00 |
| 17.07.2026 | 94,26 | 101,36 | 92,37 | 100,23 | 6,49% | 1.091.487,00 |
| 16.07.2026 | 103,32 | 103,32 | 93,37 | 94,12 | -7,88% | 1.370.654,00 |
| 15.07.2026 | 100,21 | 102,58 | 95,14 | 102,17 | 3,25% | 1.520.637,00 |
| 14.07.2026 | 96,06 | 105,09 | 95,04 | 98,95 | 5,61% | 2.776.366,00 |
| 13.07.2026 | 95,72 | 96,82 | 92,67 | 93,69 | -4,14% | 1.038.857,00 |
| 10.07.2026 | 98,75 | 99,34 | 94,13 | 97,74 | -1,02% | 779.183,00 |
| 09.07.2026 | 96,36 | 99,00 | 96,11 | 98,75 | 3,49% | 1.329.833,00 |
| 08.07.2026 | 94,36 | 95,59 | 90,65 | 95,42 | 1,34% | 1.240.474,00 |
| 07.07.2026 | 90,00 | 95,16 | 86,60 | 94,16 | 6,12% | 1.305.918,00 |
| 06.07.2026 | 87,27 | 91,89 | 86,61 | 88,73 | 2,42% | 1.388.917,00 |
| 02.07.2026 | 89,11 | 89,69 | 85,17 | 86,63 | -2,54% | 973.964,00 |
| 01.07.2026 | 88,21 | 89,02 | 86,41 | 88,89 | 0,16% | 1.682.238,00 |
| 30.06.2026 | 90,30 | 91,96 | 88,60 | 88,75 | -1,51% | 1.467.502,00 |
| 29.06.2026 | 86,56 | 90,90 | 84,81 | 90,11 | 2,53% | 2.014.816,00 |
| 26.06.2026 | 91,00 | 91,00 | 85,97 | 87,89 | -0,88% | 4.441.241,00 |
| 25.06.2026 | 86,46 | 89,67 | 84,96 | 88,67 | 2,82% | 2.109.266,00 |
| 24.06.2026 | 83,22 | 88,15 | 81,65 | 86,24 | -11,14% | 4.044.708,00 |
| 23.06.2026 | 97,72 | 102,06 | 95,31 | 97,05 | -3,24% | 2.640.323,00 |
| 22.06.2026 | 95,00 | 101,71 | 95,00 | 100,30 | 13,80% | 2.805.256,00 |
| 19.06.2026 | 88,28 | 88,32 | 88,13 | 88,13 | -0,23% | - |
| 18.06.2026 | 89,55 | 90,99 | 86,18 | 88,34 | 0,97% | 2.420.429,00 |
| 17.06.2026 | 84,97 | 88,03 | 83,17 | 87,49 | 4,79% | 1.537.189,00 |
| 16.06.2026 | 83,54 | 84,93 | 81,70 | 83,49 | -0,11% | 1.337.113,00 |
| 15.06.2026 | 81,57 | 84,69 | 80,79 | 83,58 | 3,45% | 1.156.436,00 |
| 12.06.2026 | 81,09 | 84,43 | 80,72 | 80,79 | 0,02% | 958.742,00 |
| 11.06.2026 | 75,74 | 81,62 | 75,35 | 80,77 | 7,58% | 1.268.039,00 |
| 10.06.2026 | 77,60 | 79,52 | 74,79 | 75,08 | -1,73% | 981.531,00 |
| 09.06.2026 | 73,65 | 77,11 | 70,89 | 76,40 | 6,11% | 1.593.140,00 |
| 08.06.2026 | 75,53 | 76,31 | 71,11 | 72,00 | -2,24% | 1.036.035,00 |
| 05.06.2026 | 77,77 | 78,90 | 73,06 | 73,65 | -6,15% | 1.479.793,00 |
| 04.06.2026 | 73,57 | 79,54 | 73,29 | 78,48 | 6,82% | 1.119.156,00 |
| 03.06.2026 | 70,33 | 76,11 | 69,82 | 73,47 | 6,23% | 1.679.680,00 |
| 02.06.2026 | 69,99 | 70,50 | 68,50 | 69,16 | -1,96% | 814.719,00 |
| 01.06.2026 | 72,39 | 73,21 | 68,85 | 70,54 | -4,03% | 921.839,00 |