2,775$
-4,31%
Echtzeit-Aktienkurs Spero Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Spero Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,89 | 2,89 | 2,75 | 2,78 | -4,31% | 167.384,00 |
| 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 |
| 06.03.2026 | 2,27 | 2,31 | 2,25 | 2,30 | 0,44% | 139.079,00 |
| 05.03.2026 | 2,26 | 2,30 | 2,22 | 2,29 | 0,00% | 178.366,00 |
| 04.03.2026 | 2,21 | 2,31 | 2,20 | 2,29 | 4,57% | 314.955,00 |
| 03.03.2026 | 2,13 | 2,21 | 2,11 | 2,19 | 0,00% | 228.480,00 |
| 02.03.2026 | 2,12 | 2,21 | 2,12 | 2,19 | 0,92% | 195.503,00 |
| 27.02.2026 | 2,22 | 2,27 | 2,15 | 2,17 | -1,81% | 286.335,00 |
| 26.02.2026 | 2,22 | 2,25 | 2,17 | 2,21 | -0,45% | 273.214,00 |
| 25.02.2026 | 2,22 | 2,26 | 2,19 | 2,22 | -0,45% | 231.598,00 |
| 24.02.2026 | 2,23 | 2,26 | 2,15 | 2,23 | -0,45% | 682.735,00 |
| 23.02.2026 | 2,32 | 2,33 | 2,20 | 2,24 | -2,61% | 565.445,00 |
| 20.02.2026 | 2,38 | 2,39 | 2,28 | 2,30 | -4,17% | 159.081,00 |
| 19.02.2026 | 2,33 | 2,41 | 2,32 | 2,40 | 3,00% | 172.787,00 |
| 18.02.2026 | 2,35 | 2,41 | 2,32 | 2,33 | -0,85% | 266.054,00 |
| 17.02.2026 | 2,39 | 2,40 | 2,30 | 2,35 | -1,67% | 283.174,00 |
| 13.02.2026 | 2,38 | 2,44 | 2,38 | 2,39 | 0,42% | 136.759,00 |
| 12.02.2026 | 2,37 | 2,41 | 2,32 | 2,38 | 0,42% | 104.212,00 |
| 11.02.2026 | 2,37 | 2,43 | 2,32 | 2,37 | 0,42% | 138.164,00 |
| 10.02.2026 | 2,40 | 2,40 | 2,35 | 2,36 | 0,00% | 173.628,00 |
| 09.02.2026 | 2,40 | 2,40 | 2,28 | 2,36 | -2,48% | 349.226,00 |
| 06.02.2026 | 2,31 | 2,43 | 2,31 | 2,42 | 5,22% | 1.027.764,00 |
| 05.02.2026 | 2,25 | 2,49 | 2,25 | 2,30 | 0,44% | 748.657,00 |
| 04.02.2026 | 2,26 | 2,32 | 2,19 | 2,29 | 7,01% | 937.763,00 |
| 03.02.2026 | 2,21 | 2,29 | 2,10 | 2,14 | -4,04% | 440.521,00 |
| 02.02.2026 | 2,15 | 2,27 | 2,14 | 2,23 | 1,83% | 277.128,00 |
| 30.01.2026 | 2,24 | 2,25 | 2,18 | 2,19 | -2,67% | 244.496,00 |
| 29.01.2026 | 2,23 | 2,30 | 2,22 | 2,25 | 0,90% | 168.873,00 |
| 28.01.2026 | 2,36 | 2,37 | 2,22 | 2,23 | -5,91% | 369.419,00 |
| 27.01.2026 | 2,45 | 2,45 | 2,35 | 2,37 | -3,27% | 244.759,00 |
| 26.01.2026 | 2,43 | 2,47 | 2,37 | 2,45 | 0,41% | 181.741,00 |
| 23.01.2026 | 2,44 | 2,46 | 2,42 | 2,44 | -0,41% | 151.710,00 |
| 22.01.2026 | 2,34 | 2,46 | 2,32 | 2,45 | 3,81% | 299.606,00 |
| 21.01.2026 | 2,38 | 2,41 | 2,32 | 2,36 | -0,84% | 160.224,00 |
| 20.01.2026 | 2,40 | 2,40 | 2,31 | 2,38 | -1,24% | 276.760,00 |
| 16.01.2026 | 2,40 | 2,42 | 2,34 | 2,41 | 0,42% | 266.138,00 |
| 15.01.2026 | 2,50 | 2,51 | 2,39 | 2,40 | -4,38% | 222.282,00 |
| 14.01.2026 | 2,45 | 2,52 | 2,41 | 2,51 | 2,45% | 215.618,00 |
| 13.01.2026 | 2,51 | 2,52 | 2,45 | 2,45 | -2,39% | 168.061,00 |
| 12.01.2026 | 2,53 | 2,55 | 2,48 | 2,51 | -1,57% | 167.825,00 |
| 09.01.2026 | 2,57 | 2,57 | 2,52 | 2,55 | -0,78% | 150.689,00 |
| 08.01.2026 | 2,59 | 2,60 | 2,51 | 2,57 | -1,15% | 284.645,00 |
| 07.01.2026 | 2,51 | 2,66 | 2,49 | 2,60 | 3,59% | 322.197,00 |
| 06.01.2026 | 2,44 | 2,52 | 2,42 | 2,51 | 3,29% | 283.155,00 |