1,200$
0,84%
Echtzeit-Aktienkurs Spero Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Spero Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 1,21 | 1,22 | 1,18 | 1,20 | 0,42% | 487.670,00 |
| 29.07.2026 | 1,20 | 1,21 | 1,16 | 1,20 | 0,00% | 1.055.387,00 |
| 28.07.2026 | 1,18 | 1,28 | 1,15 | 1,20 | 1,27% | 1.583.953,00 |
| 27.07.2026 | 1,20 | 1,23 | 1,16 | 1,18 | -0,84% | 1.344.607,00 |
| 24.07.2026 | 1,14 | 1,23 | 1,08 | 1,19 | 2,15% | 11.767.489,00 |
| 23.07.2026 | 1,28 | 1,28 | 1,10 | 1,17 | -7,91% | 3.699.084,00 |
| 22.07.2026 | 1,38 | 1,41 | 1,25 | 1,27 | -8,00% | 1.985.503,00 |
| 21.07.2026 | 1,43 | 1,44 | 1,37 | 1,38 | -4,51% | 2.173.910,00 |
| 20.07.2026 | 1,57 | 1,57 | 1,41 | 1,44 | -8,86% | 1.707.897,00 |
| 17.07.2026 | 1,52 | 1,64 | 1,50 | 1,58 | 1,28% | 1.249.349,00 |
| 16.07.2026 | 1,66 | 1,69 | 1,52 | 1,56 | -8,24% | 2.609.154,00 |
| 15.07.2026 | 1,71 | 1,71 | 1,63 | 1,70 | 0,29% | 1.395.795,00 |
| 14.07.2026 | 2,17 | 2,34 | 1,67 | 1,70 | -22,25% | 10.803.520,00 |
| 13.07.2026 | 2,11 | 2,19 | 2,07 | 2,18 | 3,81% | 703.469,00 |
| 10.07.2026 | 2,12 | 2,16 | 2,05 | 2,10 | -0,94% | 482.147,00 |
| 09.07.2026 | 2,19 | 2,20 | 2,12 | 2,12 | -2,75% | 361.618,00 |
| 08.07.2026 | 2,14 | 2,23 | 2,13 | 2,18 | 0,93% | 303.907,00 |
| 07.07.2026 | 2,16 | 2,20 | 2,12 | 2,16 | -1,37% | 875.003,00 |
| 06.07.2026 | 2,17 | 2,21 | 2,15 | 2,19 | -0,45% | 350.529,00 |
| 02.07.2026 | 2,23 | 2,28 | 2,15 | 2,20 | -0,90% | 629.524,00 |
| 01.07.2026 | 2,21 | 2,27 | 2,21 | 2,22 | 0,68% | 395.492,00 |
| 30.06.2026 | 2,26 | 2,29 | 2,20 | 2,21 | -2,86% | 432.346,00 |
| 29.06.2026 | 2,26 | 2,33 | 2,25 | 2,27 | 0,44% | 516.042,00 |
| 26.06.2026 | 2,03 | 2,33 | 2,01 | 2,26 | 11,88% | 2.222.022,00 |
| 25.06.2026 | 2,12 | 2,13 | 2,02 | 2,02 | -4,04% | 1.138.022,00 |
| 24.06.2026 | 2,15 | 2,23 | 2,11 | 2,11 | -2,09% | 880.684,00 |
| 23.06.2026 | 2,16 | 2,23 | 2,15 | 2,15 | -2,05% | 605.271,00 |
| 22.06.2026 | 2,28 | 2,36 | 2,16 | 2,20 | -3,73% | 2.220.640,00 |
| 18.06.2026 | 2,51 | 2,51 | 2,15 | 2,28 | 7,80% | 7.195.319,00 |
| 17.06.2026 | 2,87 | 3,05 | 1,95 | 2,12 | -23,65% | 10.810.597,00 |
| 16.06.2026 | 2,94 | 2,98 | 2,75 | 2,77 | -4,81% | 1.421.724,00 |
| 15.06.2026 | 2,93 | 2,97 | 2,85 | 2,91 | 2,11% | 932.419,00 |
| 12.06.2026 | 2,72 | 2,85 | 2,70 | 2,85 | 5,75% | 623.936,00 |
| 11.06.2026 | 2,55 | 2,76 | 2,48 | 2,70 | 6,10% | 1.148.827,00 |
| 10.06.2026 | 2,62 | 2,64 | 2,51 | 2,54 | -1,17% | 757.241,00 |
| 09.06.2026 | 2,78 | 2,81 | 2,52 | 2,57 | -6,20% | 1.126.522,00 |
| 08.06.2026 | 2,84 | 2,87 | 2,73 | 2,74 | -2,84% | 647.262,00 |
| 05.06.2026 | 3,00 | 3,00 | 2,76 | 2,82 | -5,37% | 756.307,00 |
| 04.06.2026 | 2,79 | 3,07 | 2,78 | 2,98 | 6,62% | 1.021.284,00 |
| 03.06.2026 | 2,85 | 2,87 | 2,77 | 2,80 | -1,24% | 770.626,00 |
| 02.06.2026 | 2,81 | 2,87 | 2,76 | 2,83 | 0,35% | 604.860,00 |
| 01.06.2026 | 2,83 | 2,89 | 2,79 | 2,82 | -0,35% | 643.774,00 |
| 29.05.2026 | 2,92 | 2,92 | 2,75 | 2,83 | -2,41% | 1.340.207,00 |
| 28.05.2026 | 2,93 | 3,00 | 2,90 | 2,90 | -0,85% | 790.450,00 |
| 27.05.2026 | 2,86 | 3,08 | 2,81 | 2,93 | 2,27% | 1.768.817,00 |
| 26.05.2026 | 2,80 | 2,95 | 2,76 | 2,86 | 3,62% | 1.515.472,00 |
| 22.05.2026 | 2,71 | 2,85 | 2,69 | 2,76 | 2,60% | 545.468,00 |
| 21.05.2026 | 2,63 | 2,71 | 2,56 | 2,69 | 2,28% | 432.934,00 |
| 20.05.2026 | 2,59 | 2,65 | 2,55 | 2,63 | 1,94% | 319.553,00 |
| 19.05.2026 | 2,52 | 2,62 | 2,50 | 2,58 | 0,19% | 316.258,00 |
| 18.05.2026 | 2,77 | 2,79 | 2,57 | 2,58 | -7,71% | 912.013,00 |
| 15.05.2026 | 2,71 | 2,89 | 2,69 | 2,79 | 1,27% | 938.966,00 |
| 14.05.2026 | 2,44 | 2,76 | 2,37 | 2,76 | 12,91% | 1.602.853,00 |
| 13.05.2026 | 2,56 | 2,56 | 2,43 | 2,44 | -3,94% | 669.462,00 |
| 12.05.2026 | 2,51 | 2,56 | 2,48 | 2,54 | -0,59% | 350.645,00 |
| 11.05.2026 | 2,62 | 2,67 | 2,54 | 2,56 | -0,20% | 421.174,00 |
| 08.05.2026 | 2,52 | 2,58 | 2,49 | 2,56 | 1,59% | 355.975,00 |
| 07.05.2026 | 2,56 | 2,62 | 2,50 | 2,52 | -0,40% | 566.248,00 |
| 06.05.2026 | 2,47 | 2,57 | 2,44 | 2,53 | 4,33% | 617.277,00 |
| 05.05.2026 | 2,51 | 2,59 | 2,41 | 2,43 | -3,19% | 505.587,00 |
| 04.05.2026 | 2,50 | 2,57 | 2,46 | 2,51 | 1,01% | 461.915,00 |
| 01.05.2026 | 2,54 | 2,63 | 2,48 | 2,48 | -1,39% | 494.431,00 |
| 30.04.2026 | 2,50 | 2,58 | 2,50 | 2,52 | -0,79% | 363.632,00 |
| 29.04.2026 | 2,65 | 2,66 | 2,47 | 2,54 | -5,06% | 828.444,00 |
| 28.04.2026 | 2,68 | 2,73 | 2,67 | 2,67 | 0,00% | 219.059,00 |
| 27.04.2026 | 2,74 | 2,75 | 2,67 | 2,67 | -2,55% | 312.338,00 |
| 24.04.2026 | 2,82 | 2,82 | 2,74 | 2,74 | -2,32% | 346.529,00 |
| 23.04.2026 | 2,86 | 2,91 | 2,79 | 2,81 | -2,26% | 296.664,00 |
| 22.04.2026 | 2,84 | 2,93 | 2,84 | 2,87 | 2,32% | 317.802,00 |
| 21.04.2026 | 2,82 | 2,82 | 2,74 | 2,81 | -1,41% | 259.392,00 |
| 20.04.2026 | 2,73 | 2,86 | 2,71 | 2,85 | 3,45% | 386.158,00 |
| 17.04.2026 | 2,71 | 2,78 | 2,65 | 2,75 | 2,61% | 381.209,00 |
| 16.04.2026 | 2,64 | 2,71 | 2,62 | 2,68 | 1,52% | 550.399,00 |
| 15.04.2026 | 2,78 | 2,80 | 2,63 | 2,64 | -5,04% | 694.473,00 |
| 14.04.2026 | 2,84 | 2,88 | 2,76 | 2,78 | 0,00% | 602.534,00 |
| 13.04.2026 | 2,67 | 2,86 | 2,67 | 2,78 | 4,12% | 596.396,00 |
| 10.04.2026 | 2,80 | 2,80 | 2,63 | 2,67 | -3,96% | 786.982,00 |
| 09.04.2026 | 2,72 | 2,80 | 2,67 | 2,78 | 2,02% | 449.217,00 |
| 08.04.2026 | 2,70 | 2,75 | 2,61 | 2,73 | 1,68% | 426.150,00 |
| 07.04.2026 | 2,59 | 2,69 | 2,48 | 2,68 | 2,68% | 689.734,00 |
| 06.04.2026 | 2,44 | 2,61 | 2,44 | 2,61 | 7,41% | 478.729,00 |
| 02.04.2026 | 2,41 | 2,45 | 2,38 | 2,43 | -0,41% | 214.374,00 |
| 01.04.2026 | 2,35 | 2,48 | 2,34 | 2,44 | 4,27% | 402.098,00 |
| 31.03.2026 | 2,29 | 2,36 | 2,21 | 2,34 | 4,46% | 483.403,00 |
| 30.03.2026 | 2,39 | 2,43 | 2,24 | 2,24 | -3,86% | 311.242,00 |
| 27.03.2026 | 2,30 | 2,44 | 2,28 | 2,33 | -1,48% | 498.713,00 |
| 26.03.2026 | 2,39 | 2,48 | 2,35 | 2,37 | -1,87% | 433.887,00 |
| 25.03.2026 | 2,39 | 2,46 | 2,37 | 2,41 | 2,25% | 181.546,00 |
| 24.03.2026 | 2,29 | 2,47 | 2,29 | 2,36 | 0,73% | 394.258,00 |
| 23.03.2026 | 2,37 | 2,41 | 2,33 | 2,34 | -1,27% | 150.332,00 |
| 20.03.2026 | 2,47 | 2,47 | 2,35 | 2,37 | -4,05% | 235.757,00 |
| 19.03.2026 | 2,43 | 2,48 | 2,38 | 2,47 | 0,41% | 197.130,00 |
| 18.03.2026 | 2,58 | 2,58 | 2,40 | 2,46 | -4,65% | 349.866,00 |
| 17.03.2026 | 2,58 | 2,70 | 2,57 | 2,58 | -0,39% | 385.983,00 |
| 16.03.2026 | 2,57 | 2,62 | 2,55 | 2,59 | 0,39% | 214.875,00 |
| 13.03.2026 | 2,58 | 2,60 | 2,51 | 2,58 | -0,39% | 200.360,00 |
| 12.03.2026 | 2,56 | 2,64 | 2,50 | 2,59 | 0,00% | 344.901,00 |
| 11.03.2026 | 2,43 | 2,60 | 2,40 | 2,59 | 5,71% | 620.108,00 |
| 10.03.2026 | 2,31 | 2,46 | 2,31 | 2,45 | 5,60% | 540.147,00 |
| 09.03.2026 | 2,27 | 2,36 | 2,22 | 2,32 | 0,87% | 376.407,00 |