1,220$
8,93%
Echtzeit-Aktienkurs Spero Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Spero Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,12 | 1,24 | 1,11 | 1,22 | 8,44% | 679.284,00 |
| 19.10.2026 | 1,09 | 1,13 | 1,09 | 1,13 | 2,27% | 203.003,00 |
| 16.10.2026 | 1,14 | 1,17 | 1,09 | 1,10 | -2,65% | 361.279,00 |
| 15.10.2026 | 1,12 | 1,14 | 1,11 | 1,13 | 1,80% | 233.828,00 |
| 14.10.2026 | 1,15 | 1,17 | 1,11 | 1,11 | -3,90% | 695.673,00 |
| 13.10.2026 | 1,20 | 1,20 | 1,15 | 1,16 | -2,12% | 272.491,00 |
| 12.10.2026 | 1,20 | 1,22 | 1,17 | 1,18 | -1,67% | 413.930,00 |
| 09.10.2026 | 1,14 | 1,21 | 1,13 | 1,20 | 6,19% | 439.175,00 |
| 08.10.2026 | 1,20 | 1,21 | 1,13 | 1,13 | -3,42% | 718.836,00 |
| 07.10.2026 | 1,19 | 1,19 | 1,16 | 1,17 | -0,85% | 230.677,00 |
| 06.10.2026 | 1,21 | 1,24 | 1,18 | 1,18 | 0,85% | 346.790,00 |
| 05.10.2026 | 1,17 | 1,20 | 1,15 | 1,17 | -1,68% | 934.741,00 |
| 02.10.2026 | 1,26 | 1,27 | 1,17 | 1,19 | -5,18% | 906.916,00 |
| 01.10.2026 | 1,22 | 1,31 | 1,20 | 1,26 | 3,72% | 1.039.159,00 |
| 30.09.2026 | 1,21 | 1,29 | 1,20 | 1,21 | 0,83% | 557.899,00 |
| 29.09.2026 | 1,20 | 1,22 | 1,17 | 1,20 | 0,84% | 334.903,00 |
| 28.09.2026 | 1,22 | 1,22 | 1,18 | 1,19 | -3,25% | 393.010,00 |
| 25.09.2026 | 1,27 | 1,29 | 1,21 | 1,23 | -1,60% | 542.770,00 |
| 24.09.2026 | 1,25 | 1,29 | 1,24 | 1,25 | -1,19% | 472.711,00 |
| 23.09.2026 | 1,36 | 1,40 | 1,24 | 1,27 | -6,99% | 1.402.330,00 |
| 22.09.2026 | 1,30 | 1,44 | 1,28 | 1,36 | 19,30% | 7.746.460,00 |
| 21.09.2026 | 1,14 | 1,15 | 1,12 | 1,14 | 0,88% | 319.093,00 |
| 18.09.2026 | 1,12 | 1,21 | 1,12 | 1,13 | 0,89% | 501.371,00 |
| 17.09.2026 | 1,14 | 1,14 | 1,11 | 1,12 | 0,90% | 176.328,00 |
| 16.09.2026 | 1,12 | 1,14 | 1,10 | 1,11 | -0,89% | 439.623,00 |
| 15.09.2026 | 1,14 | 1,15 | 1,12 | 1,12 | -2,18% | 222.298,00 |
| 14.09.2026 | 1,13 | 1,16 | 1,13 | 1,15 | 1,33% | 265.870,00 |
| 11.09.2026 | 1,13 | 1,15 | 1,13 | 1,13 | 0,89% | 310.631,00 |
| 10.09.2026 | 1,18 | 1,18 | 1,12 | 1,12 | -4,27% | 568.383,00 |
| 09.09.2026 | 1,20 | 1,21 | 1,17 | 1,17 | -1,68% | 367.029,00 |
| 08.09.2026 | 1,21 | 1,22 | 1,19 | 1,19 | -1,65% | 347.513,00 |
| 04.09.2026 | 1,20 | 1,22 | 1,19 | 1,21 | -0,41% | 362.983,00 |
| 03.09.2026 | 1,22 | 1,23 | 1,20 | 1,22 | -0,41% | 193.314,00 |
| 02.09.2026 | 1,20 | 1,24 | 1,20 | 1,22 | 1,67% | 169.514,00 |
| 01.09.2026 | 1,22 | 1,22 | 1,18 | 1,20 | -2,04% | 382.262,00 |
| 31.08.2026 | 1,20 | 1,23 | 1,20 | 1,23 | 2,08% | 330.064,00 |
| 28.08.2026 | 1,21 | 1,22 | 1,18 | 1,20 | -0,83% | 312.829,00 |
| 27.08.2026 | 1,22 | 1,23 | 1,18 | 1,21 | -0,41% | 537.626,00 |
| 26.08.2026 | 1,22 | 1,23 | 1,20 | 1,22 | -0,82% | 154.509,00 |
| 25.08.2026 | 1,23 | 1,26 | 1,20 | 1,23 | 0,82% | 645.512,00 |
| 24.08.2026 | 1,22 | 1,24 | 1,20 | 1,22 | -0,41% | 366.910,00 |
| 21.08.2026 | 1,22 | 1,25 | 1,21 | 1,22 | 0,83% | 359.140,00 |
| 20.08.2026 | 1,22 | 1,27 | 1,20 | 1,21 | -1,63% | 557.850,00 |
| 19.08.2026 | 1,20 | 1,24 | 1,19 | 1,23 | 2,50% | 479.233,00 |
| 18.08.2026 | 1,20 | 1,20 | 1,18 | 1,20 | 0,42% | 477.408,00 |
| 17.08.2026 | 1,21 | 1,24 | 1,19 | 1,20 | -2,85% | 290.358,00 |
| 14.08.2026 | 1,26 | 1,26 | 1,19 | 1,23 | -0,81% | 744.545,00 |
| 13.08.2026 | 1,26 | 1,30 | 1,21 | 1,24 | 2,90% | 1.291.707,00 |
| 12.08.2026 | 1,24 | 1,24 | 1,19 | 1,21 | -2,43% | 760.436,00 |
| 11.08.2026 | 1,24 | 1,25 | 1,21 | 1,24 | -0,40% | 361.559,00 |
| 10.08.2026 | 1,25 | 1,28 | 1,23 | 1,24 | -1,59% | 350.798,00 |
| 07.08.2026 | 1,27 | 1,28 | 1,24 | 1,26 | -0,79% | 459.025,00 |
| 06.08.2026 | 1,26 | 1,28 | 1,23 | 1,27 | 0,40% | 777.305,00 |
| 05.08.2026 | 1,25 | 1,28 | 1,21 | 1,27 | 2,43% | 574.336,00 |
| 04.08.2026 | 1,15 | 1,25 | 1,15 | 1,24 | 6,47% | 751.917,00 |
| 03.08.2026 | 1,19 | 1,22 | 1,13 | 1,16 | -0,85% | 1.372.869,00 |
| 31.07.2026 | 1,21 | 1,21 | 1,17 | 1,17 | -2,50% | 824.576,00 |
| 30.07.2026 | 1,21 | 1,22 | 1,18 | 1,20 | 0,42% | 483.427,00 |
| 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 |