2,320$
-1,28%
Echtzeit-Aktienkurs Spero Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Spero Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,36 | 2,36 | 2,30 | 2,32 | -1,28% | 287.791,00 |
| 11.12.2025 | 2,33 | 2,36 | 2,31 | 2,35 | 0,86% | 185.858,00 |
| 10.12.2025 | 2,34 | 2,39 | 2,31 | 2,33 | 0,00% | 335.923,00 |
| 09.12.2025 | 2,31 | 2,35 | 2,26 | 2,33 | 0,87% | 349.099,00 |
| 08.12.2025 | 2,29 | 2,36 | 2,27 | 2,31 | 2,21% | 323.286,00 |
| 05.12.2025 | 2,29 | 2,31 | 2,25 | 2,26 | -0,88% | 161.019,00 |
| 04.12.2025 | 2,27 | 2,33 | 2,24 | 2,28 | 0,00% | 241.514,00 |
| 03.12.2025 | 2,21 | 2,29 | 2,18 | 2,28 | 3,64% | 364.116,00 |
| 02.12.2025 | 2,28 | 2,29 | 2,20 | 2,20 | -2,87% | 502.406,00 |
| 01.12.2025 | 2,33 | 2,38 | 2,26 | 2,27 | -5,62% | 366.979,00 |
| 28.11.2025 | 2,35 | 2,42 | 2,33 | 2,40 | 3,00% | 136.577,00 |
| 26.11.2025 | 2,35 | 2,38 | 2,28 | 2,33 | -0,43% | 363.195,00 |
| 25.11.2025 | 2,37 | 2,37 | 2,30 | 2,34 | -1,68% | 284.206,00 |
| 24.11.2025 | 2,34 | 2,40 | 2,33 | 2,38 | 3,03% | 626.894,00 |
| 21.11.2025 | 2,22 | 2,33 | 2,21 | 2,31 | 2,44% | 171.815,00 |
| 20.11.2025 | 2,40 | 2,42 | 2,23 | 2,26 | -5,25% | 429.218,00 |
| 19.11.2025 | 2,47 | 2,47 | 2,33 | 2,38 | -3,45% | 512.698,00 |
| 18.11.2025 | 2,40 | 2,49 | 2,37 | 2,47 | 1,44% | 325.362,00 |
| 17.11.2025 | 2,41 | 2,57 | 2,41 | 2,43 | 0,83% | 633.897,00 |
| 14.11.2025 | 2,39 | 2,48 | 2,33 | 2,41 | -1,23% | 251.250,00 |
| 13.11.2025 | 2,66 | 2,72 | 2,43 | 2,44 | -8,27% | 863.710,00 |
| 12.11.2025 | 2,63 | 2,75 | 2,61 | 2,66 | 1,53% | 751.549,00 |
| 11.11.2025 | 2,50 | 2,66 | 2,50 | 2,62 | 4,59% | 675.204,00 |
| 10.11.2025 | 2,45 | 2,57 | 2,45 | 2,51 | 1,83% | 480.814,00 |
| 07.11.2025 | 2,38 | 2,46 | 2,35 | 2,46 | 2,93% | 514.784,00 |
| 06.11.2025 | 2,43 | 2,47 | 2,38 | 2,39 | -1,44% | 602.071,00 |
| 05.11.2025 | 2,35 | 2,48 | 2,35 | 2,43 | 3,19% | 590.772,00 |
| 04.11.2025 | 2,35 | 2,47 | 2,33 | 2,35 | -0,84% | 703.651,00 |
| 03.11.2025 | 2,44 | 2,47 | 2,32 | 2,37 | -2,47% | 444.253,00 |
| 31.10.2025 | 2,35 | 2,48 | 2,33 | 2,43 | 2,97% | 493.271,00 |
| 30.10.2025 | 2,33 | 2,44 | 2,31 | 2,36 | 1,51% | 331.798,00 |
| 29.10.2025 | 2,37 | 2,40 | 2,30 | 2,33 | -2,31% | 432.660,00 |
| 28.10.2025 | 2,28 | 2,42 | 2,27 | 2,38 | 3,93% | 579.194,00 |
| 27.10.2025 | 2,22 | 2,30 | 2,21 | 2,29 | 3,62% | 282.512,00 |
| 24.10.2025 | 2,20 | 2,25 | 2,19 | 2,21 | 0,45% | 451.821,00 |
| 23.10.2025 | 2,24 | 2,28 | 2,16 | 2,20 | -2,22% | 661.032,00 |
| 22.10.2025 | 2,30 | 2,32 | 2,24 | 2,25 | -5,06% | 1.142.803,00 |
| 21.10.2025 | 2,31 | 2,50 | 2,30 | 2,37 | 3,49% | 12.663.260,00 |
| 20.10.2025 | 2,22 | 2,32 | 2,22 | 2,29 | 3,62% | 376.862,00 |
| 17.10.2025 | 2,31 | 2,32 | 2,21 | 2,21 | -5,96% | 619.037,00 |
| 16.10.2025 | 2,50 | 2,52 | 2,34 | 2,35 | -5,62% | 482.068,00 |
| 15.10.2025 | 2,40 | 2,49 | 2,36 | 2,49 | 5,80% | 591.716,00 |
| 14.10.2025 | 2,24 | 2,39 | 2,24 | 2,35 | 2,78% | 448.251,00 |
| 13.10.2025 | 2,35 | 2,41 | 2,24 | 2,29 | 1,78% | 552.335,00 |
| 10.10.2025 | 2,38 | 2,41 | 2,25 | 2,25 | -4,66% | 822.415,00 |
| 09.10.2025 | 2,35 | 2,42 | 2,32 | 2,36 | 3,51% | 580.240,00 |
| 08.10.2025 | 2,18 | 2,35 | 2,18 | 2,28 | 5,56% | 794.789,00 |
| 07.10.2025 | 2,08 | 2,19 | 2,06 | 2,16 | 3,35% | 740.112,00 |
| 06.10.2025 | 2,04 | 2,13 | 2,02 | 2,09 | 1,70% | 382.654,00 |
| 03.10.2025 | 2,04 | 2,08 | 2,00 | 2,06 | 1,23% | 54.215,00 |
| 02.10.2025 | 1,99 | 2,04 | 1,94 | 2,03 | 3,57% | 203.924,00 |
| 01.10.2025 | 1,89 | 1,98 | 1,89 | 1,96 | 4,26% | 389.513,00 |
| 30.09.2025 | 1,91 | 1,91 | 1,84 | 1,88 | -1,05% | 384.822,00 |
| 29.09.2025 | 1,89 | 1,93 | 1,88 | 1,90 | 0,53% | 155.087,00 |
| 26.09.2025 | 1,93 | 1,96 | 1,87 | 1,89 | -2,58% | 397.502,00 |
| 25.09.2025 | 1,98 | 1,98 | 1,91 | 1,94 | -1,52% | 249.115,00 |
| 24.09.2025 | 2,02 | 2,04 | 1,97 | 1,97 | -1,99% | 254.123,00 |
| 23.09.2025 | 2,00 | 2,05 | 1,98 | 2,01 | -0,99% | 192.981,00 |
| 22.09.2025 | 2,01 | 2,03 | 1,97 | 2,03 | 1,50% | 345.430,00 |
| 19.09.2025 | 2,02 | 2,05 | 1,96 | 2,00 | 0,00% | 393.615,00 |
| 18.09.2025 | 1,90 | 2,01 | 1,90 | 2,00 | 5,82% | 272.951,00 |
| 17.09.2025 | 1,89 | 1,95 | 1,89 | 1,89 | -0,53% | 148.467,00 |
| 16.09.2025 | 1,88 | 1,91 | 1,87 | 1,90 | 1,06% | 133.678,00 |
| 15.09.2025 | 1,91 | 1,92 | 1,87 | 1,88 | -1,05% | 305.369,00 |
| 12.09.2025 | 1,96 | 1,99 | 1,89 | 1,90 | -2,56% | 391.232,00 |
| 11.09.2025 | 1,94 | 2,02 | 1,94 | 1,95 | 0,52% | 286.685,00 |
| 10.09.2025 | 1,99 | 2,02 | 1,91 | 1,94 | -2,02% | 357.306,00 |
| 09.09.2025 | 1,96 | 2,01 | 1,94 | 1,98 | -0,75% | 223.066,00 |
| 08.09.2025 | 2,16 | 2,18 | 1,86 | 2,00 | -7,21% | 521.520,00 |
| 05.09.2025 | 2,14 | 2,17 | 2,13 | 2,15 | 0,47% | 175.508,00 |
| 04.09.2025 | 2,08 | 2,20 | 2,07 | 2,14 | 2,87% | 520.264,00 |
| 03.09.2025 | 2,06 | 2,12 | 2,04 | 2,08 | 1,47% | 290.960,00 |
| 02.09.2025 | 2,04 | 2,12 | 2,03 | 2,05 | -0,97% | 415.390,00 |
| 29.08.2025 | 2,01 | 2,07 | 2,00 | 2,07 | 3,50% | 396.975,00 |
| 28.08.2025 | 1,97 | 2,04 | 1,96 | 2,00 | 1,01% | 254.829,00 |
| 27.08.2025 | 1,85 | 2,01 | 1,85 | 1,98 | 7,03% | 554.702,00 |
| 26.08.2025 | 1,83 | 1,88 | 1,83 | 1,85 | 0,00% | 160.205,00 |
| 25.08.2025 | 1,89 | 1,90 | 1,85 | 1,85 | -1,07% | 183.717,00 |
| 22.08.2025 | 1,89 | 1,94 | 1,86 | 1,87 | 0,54% | 302.539,00 |
| 21.08.2025 | 1,81 | 1,90 | 1,81 | 1,86 | 1,64% | 534.239,00 |
| 20.08.2025 | 1,81 | 1,85 | 1,80 | 1,83 | -0,54% | 441.373,00 |
| 19.08.2025 | 1,88 | 1,91 | 1,84 | 1,84 | -3,66% | 366.826,00 |
| 18.08.2025 | 1,91 | 1,94 | 1,89 | 1,91 | 0,00% | 521.116,00 |
| 15.08.2025 | 1,95 | 1,96 | 1,85 | 1,91 | -3,54% | 1.046.944,00 |
| 14.08.2025 | 1,92 | 2,01 | 1,92 | 1,98 | 2,33% | 624.874,00 |
| 13.08.2025 | 2,15 | 2,15 | 1,92 | 1,94 | -18,01% | 2.483.230,00 |
| 12.08.2025 | 2,21 | 2,38 | 2,21 | 2,36 | 7,52% | 545.816,00 |
| 11.08.2025 | 2,19 | 2,23 | 2,15 | 2,20 | 0,23% | 358.834,00 |
| 08.08.2025 | 2,16 | 2,23 | 2,16 | 2,19 | 0,92% | 402.219,00 |
| 07.08.2025 | 2,25 | 2,27 | 2,13 | 2,17 | -3,98% | 1.003.039,00 |
| 06.08.2025 | 2,15 | 2,31 | 2,15 | 2,26 | 6,60% | 817.652,00 |
| 05.08.2025 | 2,29 | 2,33 | 2,11 | 2,12 | -6,19% | 2.315.350,00 |
| 04.08.2025 | 2,32 | 2,39 | 2,20 | 2,26 | -1,74% | 947.754,00 |
| 01.08.2025 | 2,26 | 2,33 | 2,22 | 2,30 | -0,86% | 518.730,00 |
| 31.07.2025 | 2,17 | 2,44 | 2,17 | 2,32 | 6,67% | 912.868,00 |
| 30.07.2025 | 2,25 | 2,26 | 2,16 | 2,18 | -1,14% | 480.772,00 |
| 29.07.2025 | 2,29 | 2,31 | 2,17 | 2,20 | -4,35% | 879.062,00 |
| 28.07.2025 | 2,30 | 2,35 | 2,29 | 2,30 | -1,29% | 295.231,00 |
| 25.07.2025 | 2,34 | 2,40 | 2,32 | 2,33 | -0,85% | 350.749,00 |
| 24.07.2025 | 2,38 | 2,41 | 2,35 | 2,35 | -1,26% | 364.105,00 |