2,410$
2,12%
Echtzeit-Aktienkurs Spero Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Spero Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,39 | 2,47 | 2,37 | 2,41 | 2,40% | 51.463,00 |
| 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 |
| 23.07.2025 | 2,40 | 2,45 | 2,37 | 2,38 | -1,24% | 653.643,00 |
| 22.07.2025 | 2,33 | 2,45 | 2,32 | 2,41 | 3,88% | 547.315,00 |
| 21.07.2025 | 2,36 | 2,41 | 2,30 | 2,32 | -2,11% | 528.282,00 |
| 18.07.2025 | 2,48 | 2,53 | 2,35 | 2,37 | -4,44% | 970.578,00 |
| 17.07.2025 | 2,49 | 2,51 | 2,47 | 2,48 | 0,40% | 493.843,00 |
| 16.07.2025 | 2,49 | 2,52 | 2,45 | 2,47 | -0,80% | 860.820,00 |
| 15.07.2025 | 2,61 | 2,63 | 2,47 | 2,49 | -5,68% | 1.009.913,00 |
| 14.07.2025 | 2,79 | 2,84 | 2,61 | 2,64 | -6,05% | 907.505,00 |
| 11.07.2025 | 2,85 | 2,90 | 2,76 | 2,81 | -1,06% | 1.005.881,00 |
| 10.07.2025 | 3,00 | 3,07 | 2,83 | 2,84 | -6,58% | 1.832.976,00 |
| 09.07.2025 | 2,97 | 3,22 | 2,95 | 3,04 | 3,40% | 1.713.902,00 |
| 08.07.2025 | 2,89 | 3,00 | 2,89 | 2,94 | 1,38% | 629.608,00 |
| 07.07.2025 | 2,91 | 2,94 | 2,90 | 2,90 | -0,34% | 844.657,00 |
| 03.07.2025 | 2,90 | 2,94 | 2,90 | 2,91 | 0,34% | 390.072,00 |
| 02.07.2025 | 2,90 | 3,03 | 2,90 | 2,90 | 0,00% | 1.095.185,00 |
| 01.07.2025 | 2,92 | 2,95 | 2,90 | 2,90 | 0,00% | 632.475,00 |
| 30.06.2025 | 2,99 | 3,00 | 2,90 | 2,90 | -1,36% | 1.153.840,00 |
| 27.06.2025 | 2,91 | 3,09 | 2,90 | 2,94 | 1,38% | 1.691.938,00 |
| 26.06.2025 | 2,94 | 2,94 | 2,87 | 2,90 | 0,00% | 554.372,00 |
| 25.06.2025 | 2,90 | 2,93 | 2,79 | 2,90 | 0,69% | 1.461.620,00 |
| 24.06.2025 | 2,97 | 2,97 | 2,81 | 2,88 | -1,71% | 1.011.100,00 |
| 23.06.2025 | 3,00 | 3,00 | 2,88 | 2,93 | -2,98% | 853.121,00 |
| 20.06.2025 | 2,93 | 3,02 | 2,87 | 3,02 | 2,72% | 2.110.458,00 |
| 18.06.2025 | 2,95 | 2,98 | 2,86 | 2,94 | 1,38% | 1.848.456,00 |
| 17.06.2025 | 2,85 | 2,95 | 2,81 | 2,90 | 1,75% | 2.092.544,00 |
| 16.06.2025 | 2,84 | 2,95 | 2,83 | 2,85 | 0,71% | 1.104.979,00 |
| 13.06.2025 | 2,82 | 2,86 | 2,77 | 2,83 | -2,08% | 2.078.613,00 |
| 12.06.2025 | 2,80 | 3,06 | 2,71 | 2,89 | 3,21% | 2.111.293,00 |
| 11.06.2025 | 2,85 | 2,89 | 2,64 | 2,80 | -1,75% | 1.876.722,00 |
| 10.06.2025 | 2,76 | 2,93 | 2,72 | 2,85 | 3,26% | 2.201.579,00 |
| 09.06.2025 | 2,55 | 2,81 | 2,50 | 2,76 | 10,40% | 3.970.866,00 |
| 06.06.2025 | 2,54 | 2,74 | 2,45 | 2,50 | -2,53% | 2.552.070,00 |
| 05.06.2025 | 2,64 | 2,69 | 2,52 | 2,57 | -3,57% | 1.682.336,00 |
| 04.06.2025 | 2,61 | 2,90 | 2,47 | 2,66 | 0,76% | 2.623.330,00 |
| 03.06.2025 | 2,74 | 2,78 | 2,55 | 2,64 | -3,65% | 2.090.903,00 |
| 02.06.2025 | 2,51 | 2,95 | 2,42 | 2,74 | 9,60% | 6.515.905,00 |
| 30.05.2025 | 2,50 | 2,80 | 2,35 | 2,50 | 17,37% | 24.382.011,00 |
| 29.05.2025 | 2,23 | 2,34 | 2,10 | 2,13 | -9,36% | 7.232.259,00 |
| 28.05.2025 | 2,06 | 2,48 | 1,85 | 2,35 | 244,57% | 181.249.749,00 |
| 27.05.2025 | 0,69 | 0,70 | 0,66 | 0,68 | -2,05% | 67.862,00 |
| 23.05.2025 | 0,68 | 0,70 | 0,67 | 0,70 | -0,24% | 40.445,00 |