102,063$
0,55%
Echtzeit-Aktienkurs Spyre Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Spyre Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2026 | 72,11 | 74,36 | 71,51 | 73,50 | 1,94% | 1.113.790,00 |
| 28.05.2026 | 72,36 | 73,33 | 71,08 | 72,10 | -0,57% | 428.977,00 |
| 27.05.2026 | 73,99 | 74,18 | 72,24 | 72,51 | -1,49% | 557.989,00 |
| 26.05.2026 | 74,87 | 76,12 | 72,11 | 73,61 | -0,59% | 478.892,00 |
| 22.05.2026 | 75,34 | 75,63 | 73,11 | 74,05 | -0,27% | 574.924,00 |
| 21.05.2026 | 70,89 | 74,43 | 70,18 | 74,25 | 3,25% | 738.568,00 |
| 20.05.2026 | 68,64 | 72,47 | 67,88 | 71,91 | 7,96% | 1.088.338,00 |
| 19.05.2026 | 70,08 | 70,08 | 64,67 | 66,61 | -4,95% | 1.385.703,00 |
| 18.05.2026 | 75,08 | 75,65 | 69,01 | 70,08 | -6,46% | 1.079.527,00 |
| 15.05.2026 | 77,08 | 77,08 | 72,54 | 74,92 | -0,96% | 1.958.723,00 |
| 14.05.2026 | 76,51 | 77,76 | 74,49 | 75,65 | -0,86% | 449.788,00 |
| 13.05.2026 | 75,69 | 78,00 | 73,48 | 76,31 | 1,69% | 776.749,00 |
| 12.05.2026 | 77,00 | 77,20 | 73,22 | 75,04 | -1,91% | 1.760.552,00 |
| 11.05.2026 | 75,15 | 78,80 | 75,04 | 76,50 | 1,94% | 1.333.266,00 |
| 08.05.2026 | 73,10 | 75,91 | 72,40 | 75,05 | 2,55% | 840.632,00 |
| 07.05.2026 | 73,99 | 74,51 | 71,13 | 73,18 | 0,25% | 923.853,00 |
| 06.05.2026 | 70,68 | 73,51 | 70,11 | 73,00 | 2,80% | 711.501,00 |
| 05.05.2026 | 70,65 | 73,22 | 70,21 | 71,01 | 2,79% | 2.010.985,00 |
| 04.05.2026 | 68,26 | 71,67 | 67,18 | 69,08 | -0,49% | 1.008.977,00 |
| 01.05.2026 | 74,09 | 76,00 | 69,17 | 69,42 | -6,76% | 1.463.723,00 |
| 30.04.2026 | 72,33 | 75,00 | 72,08 | 74,45 | 3,49% | 1.044.357,00 |
| 29.04.2026 | 68,25 | 73,62 | 67,50 | 71,94 | 4,82% | 1.808.270,00 |
| 28.04.2026 | 72,10 | 73,96 | 68,20 | 68,63 | -4,55% | 1.070.634,00 |
| 27.04.2026 | 69,53 | 72,30 | 69,53 | 71,90 | 3,20% | 687.130,00 |
| 24.04.2026 | 69,83 | 72,07 | 68,43 | 69,67 | 0,66% | 601.276,00 |
| 23.04.2026 | 73,01 | 73,73 | 68,33 | 69,21 | -5,17% | 693.335,00 |
| 22.04.2026 | 72,96 | 74,35 | 71,71 | 72,98 | 2,37% | 1.070.825,00 |
| 21.04.2026 | 73,39 | 74,84 | 69,95 | 71,29 | -2,86% | 1.354.765,00 |
| 20.04.2026 | 72,20 | 74,68 | 72,03 | 73,39 | 0,52% | 915.910,00 |
| 17.04.2026 | 70,32 | 74,60 | 70,21 | 73,01 | 4,75% | 2.126.535,00 |
| 16.04.2026 | 68,94 | 70,30 | 66,88 | 69,70 | 1,03% | 2.195.106,00 |
| 15.04.2026 | 67,75 | 69,45 | 64,60 | 68,99 | 7,78% | 4.196.651,00 |
| 14.04.2026 | 67,68 | 67,68 | 60,75 | 64,01 | 1,17% | 1.672.992,00 |
| 13.04.2026 | 67,00 | 75,00 | 59,02 | 63,27 | 23,36% | 5.361.081,00 |
| 10.04.2026 | 51,40 | 52,98 | 50,85 | 51,29 | -0,87% | 499.346,00 |
| 09.04.2026 | 51,63 | 52,77 | 51,20 | 51,74 | -0,46% | 587.537,00 |
| 08.04.2026 | 53,44 | 54,33 | 50,39 | 51,98 | 1,52% | 1.043.909,00 |
| 07.04.2026 | 48,96 | 51,26 | 48,83 | 51,20 | 4,53% | 799.899,00 |
| 06.04.2026 | 47,58 | 49,85 | 46,79 | 48,98 | 2,94% | 791.810,00 |
| 02.04.2026 | 47,17 | 48,40 | 46,27 | 47,58 | -2,70% | 438.074,00 |
| 01.04.2026 | 50,33 | 51,00 | 48,64 | 48,90 | -3,17% | 890.688,00 |
| 31.03.2026 | 46,28 | 51,06 | 46,28 | 50,50 | 11,28% | 1.043.724,00 |
| 30.03.2026 | 47,90 | 48,47 | 44,80 | 45,38 | -4,08% | 712.640,00 |
| 27.03.2026 | 47,22 | 47,95 | 46,70 | 47,31 | -0,44% | 832.291,00 |
| 26.03.2026 | 45,39 | 49,31 | 45,23 | 47,52 | 4,03% | 1.332.527,00 |
| 25.03.2026 | 42,95 | 45,79 | 42,68 | 45,68 | 8,20% | 667.978,00 |
| 24.03.2026 | 41,78 | 42,76 | 40,91 | 42,22 | -1,26% | 724.608,00 |
| 23.03.2026 | 42,02 | 44,08 | 41,73 | 42,76 | 3,66% | 779.447,00 |
| 20.03.2026 | 42,11 | 43,22 | 41,16 | 41,25 | -2,51% | 1.410.504,00 |
| 19.03.2026 | 42,98 | 43,22 | 41,74 | 42,31 | -1,74% | 628.435,00 |
| 18.03.2026 | 43,95 | 44,28 | 42,36 | 43,06 | -2,03% | 798.510,00 |
| 17.03.2026 | 44,11 | 45,39 | 43,77 | 43,95 | -0,27% | 844.146,00 |
| 16.03.2026 | 40,82 | 44,49 | 40,73 | 44,07 | 10,48% | 1.246.086,00 |
| 13.03.2026 | 40,92 | 42,40 | 39,00 | 39,89 | -1,29% | 844.901,00 |
| 12.03.2026 | 40,22 | 40,75 | 39,20 | 40,41 | -2,63% | 711.427,00 |
| 11.03.2026 | 41,25 | 42,61 | 41,06 | 41,50 | -0,17% | 571.272,00 |
| 10.03.2026 | 41,09 | 42,93 | 41,09 | 41,57 | 1,22% | 650.827,00 |