1,972€
-1,99%
Echtzeit-Aktienkurs Spero Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Spero Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,04 | 2,04 | 2,03 | 2,04 | 1,14% | - |
| 11.12.2025 | 2,01 | 2,02 | 2,01 | 2,01 | -0,20% | - |
| 10.12.2025 | 2,02 | 2,02 | 2,01 | 2,02 | 0,25% | - |
| 09.12.2025 | 2,00 | 2,03 | 1,96 | 2,01 | 0,00% | - |
| 08.12.2025 | 1,97 | 2,02 | 1,97 | 2,01 | 4,09% | - |
| 05.12.2025 | 1,98 | 2,00 | 1,93 | 1,93 | -2,52% | - |
| 04.12.2025 | 1,99 | 1,99 | 1,97 | 1,98 | 2,48% | - |
| 03.12.2025 | 1,92 | 2,04 | 1,89 | 1,93 | 2,65% | - |
| 02.12.2025 | 1,97 | 2,04 | 1,88 | 1,88 | -5,61% | - |
| 01.12.2025 | 2,09 | 2,09 | 1,98 | 2,00 | -3,76% | - |
| 28.11.2025 | 2,05 | 2,11 | 2,04 | 2,07 | 1,92% | - |
| 27.11.2025 | 2,04 | 2,04 | 2,03 | 2,04 | -0,44% | - |
| 26.11.2025 | 2,05 | 2,07 | 1,99 | 2,04 | 2,40% | - |
| 25.11.2025 | 2,08 | 2,10 | 2,00 | 2,00 | -4,04% | - |
| 24.11.2025 | 2,04 | 2,10 | 2,03 | 2,08 | 2,72% | - |
| 21.11.2025 | 1,98 | 2,03 | 1,94 | 2,03 | -4,16% | - |
| 20.11.2025 | 2,08 | 2,12 | 2,07 | 2,11 | 0,48% | - |
| 18.11.2025 | 2,13 | 2,13 | 2,10 | 2,10 | -1,41% | - |
| 17.11.2025 | 2,09 | 2,22 | 2,09 | 2,13 | 4,30% | - |
| 14.11.2025 | 2,14 | 2,15 | 2,04 | 2,05 | -11,47% | - |
| 13.11.2025 | 2,33 | 2,39 | 2,31 | 2,31 | -2,04% | - |
| 12.11.2025 | 2,29 | 2,37 | 2,23 | 2,36 | 6,46% | - |
| 11.11.2025 | 2,19 | 2,32 | 2,14 | 2,22 | 3,50% | - |
| 10.11.2025 | 2,13 | 2,25 | 2,11 | 2,14 | 4,90% | - |
| 06.11.2025 | 2,13 | 2,16 | 2,04 | 2,04 | -4,81% | - |
| 05.11.2025 | 2,08 | 2,17 | 2,05 | 2,14 | 5,88% | - |
| 04.11.2025 | 2,08 | 2,14 | 2,01 | 2,02 | -0,54% | - |
| 03.11.2025 | 2,13 | 2,17 | 2,04 | 2,04 | -2,40% | - |
| 31.10.2025 | 2,07 | 2,17 | 2,05 | 2,09 | 2,86% | - |
| 30.10.2025 | 2,03 | 2,03 | 2,02 | 2,03 | 1,10% | - |
| 28.10.2025 | 1,99 | 2,09 | 1,88 | 2,01 | 1,11% | - |
| 27.10.2025 | 1,93 | 1,99 | 1,88 | 1,98 | 3,44% | - |
| 24.10.2025 | 1,92 | 1,94 | 1,89 | 1,92 | 0,47% | - |
| 23.10.2025 | 1,97 | 1,97 | 1,90 | 1,91 | -2,55% | - |
| 22.10.2025 | 2,06 | 2,06 | 1,96 | 1,96 | -12,78% | - |
| 21.10.2025 | 1,99 | 2,54 | 1,99 | 2,25 | 13,21% | - |
| 20.10.2025 | 1,92 | 2,01 | 1,91 | 1,98 | -0,10% | - |
| 17.10.2025 | 2,02 | 2,03 | 1,92 | 1,99 | -7,89% | - |
| 16.10.2025 | 2,16 | 2,16 | 2,15 | 2,16 | 2,23% | - |
| 15.10.2025 | 2,05 | 2,16 | 2,05 | 2,11 | 5,08% | - |
| 14.10.2025 | 1,99 | 2,07 | 1,96 | 2,01 | 4,15% | - |
| 13.10.2025 | 1,96 | 2,09 | 1,93 | 1,93 | -0,52% | - |
| 10.10.2025 | 2,06 | 2,11 | 1,94 | 1,94 | -2,27% | - |
| 09.10.2025 | 1,99 | 1,99 | 1,96 | 1,98 | -0,50% | - |
| 08.10.2025 | 1,89 | 2,04 | 1,88 | 1,99 | 17,74% | - |
| 07.10.2025 | 1,80 | 1,81 | 1,69 | 1,69 | -2,70% | - |
| 06.10.2025 | 1,77 | 1,78 | 1,73 | 1,74 | 0,46% | - |
| 03.10.2025 | 1,75 | 1,80 | 1,72 | 1,73 | 2,91% | - |
| 02.10.2025 | 1,68 | 1,69 | 1,68 | 1,68 | 2,13% | - |
| 01.10.2025 | 1,62 | 1,69 | 1,61 | 1,65 | 0,30% | - |
| 30.09.2025 | 1,63 | 1,65 | 1,63 | 1,64 | 0,55% | - |
| 29.09.2025 | 1,63 | 1,66 | 1,62 | 1,63 | -0,31% | - |
| 26.09.2025 | 1,68 | 1,71 | 1,62 | 1,64 | -3,48% | - |
| 25.09.2025 | 1,70 | 1,71 | 1,67 | 1,70 | -0,24% | - |
| 24.09.2025 | 1,71 | 1,75 | 1,70 | 1,70 | -0,29% | - |
| 23.09.2025 | 1,73 | 1,75 | 1,71 | 1,71 | -0,70% | - |
| 22.09.2025 | 1,71 | 1,74 | 1,69 | 1,72 | -1,66% | - |
| 19.09.2025 | 1,71 | 1,82 | 1,71 | 1,75 | 7,64% | - |
| 18.09.2025 | 1,63 | 1,63 | 1,62 | 1,62 | 0,31% | - |
| 17.09.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,19% | - |
| 16.09.2025 | 1,61 | 1,63 | 1,60 | 1,60 | -5,44% | - |
| 15.09.2025 | 1,64 | 1,69 | 1,64 | 1,69 | 2,24% | - |
| 12.09.2025 | 1,69 | 1,69 | 1,65 | 1,65 | -0,54% | - |
| 11.09.2025 | 1,66 | 1,74 | 1,58 | 1,66 | -4,21% | - |
| 10.09.2025 | 1,71 | 1,74 | 1,70 | 1,74 | 3,64% | - |
| 09.09.2025 | 1,71 | 1,74 | 1,67 | 1,67 | -2,84% | - |
| 08.09.2025 | 1,86 | 1,87 | 1,70 | 1,72 | -7,27% | - |
| 05.09.2025 | 1,85 | 1,87 | 1,83 | 1,86 | 0,87% | - |
| 04.09.2025 | 1,81 | 1,90 | 1,79 | 1,84 | 5,26% | - |
| 03.09.2025 | 1,79 | 1,83 | 1,75 | 1,75 | -1,85% | - |
| 02.09.2025 | 1,79 | 1,83 | 1,76 | 1,78 | 0,06% | - |
| 01.09.2025 | 1,78 | 1,79 | 1,78 | 1,78 | -0,06% | - |
| 29.08.2025 | 1,74 | 1,78 | 1,72 | 1,78 | 3,42% | - |
| 28.08.2025 | 1,73 | 1,76 | 1,70 | 1,72 | 0,00% | - |
| 27.08.2025 | 1,62 | 1,74 | 1,61 | 1,72 | 6,82% | - |
| 26.08.2025 | 1,61 | 1,63 | 1,59 | 1,61 | 0,00% | - |
| 25.08.2025 | 1,62 | 1,64 | 1,60 | 1,61 | 0,12% | - |
| 22.08.2025 | 1,62 | 1,68 | 1,61 | 1,61 | -0,12% | - |
| 21.08.2025 | 1,59 | 1,65 | 1,58 | 1,61 | 1,45% | - |
| 20.08.2025 | 1,60 | 1,60 | 1,56 | 1,59 | 0,00% | - |
| 19.08.2025 | 1,65 | 1,66 | 1,59 | 1,59 | -3,52% | - |
| 18.08.2025 | 1,65 | 1,68 | 1,62 | 1,65 | -0,24% | - |
| 15.08.2025 | 1,72 | 1,72 | 1,60 | 1,65 | -4,01% | - |
| 14.08.2025 | 1,67 | 1,79 | 1,67 | 1,72 | 2,56% | - |
| 13.08.2025 | 1,95 | 1,95 | 1,67 | 1,68 | -17,66% | - |
| 12.08.2025 | 1,91 | 2,05 | 1,88 | 2,04 | 6,75% | - |
| 11.08.2025 | 1,89 | 1,94 | 1,87 | 1,91 | 0,26% | - |
| 08.08.2025 | 1,87 | 1,93 | 1,86 | 1,91 | 1,49% | - |
| 07.08.2025 | 1,95 | 1,97 | 1,84 | 1,88 | -3,94% | - |
| 06.08.2025 | 1,85 | 2,00 | 1,83 | 1,95 | 5,85% | - |
| 05.08.2025 | 1,98 | 2,05 | 1,85 | 1,85 | -6,67% | - |
| 04.08.2025 | 2,02 | 2,08 | 1,97 | 1,98 | -1,74% | - |
| 01.08.2025 | 2,05 | 2,05 | 1,94 | 2,01 | -1,71% | - |
| 31.07.2025 | 1,92 | 2,15 | 1,92 | 2,05 | 6,44% | - |
| 30.07.2025 | 1,92 | 2,02 | 1,91 | 1,92 | 0,21% | - |
| 29.07.2025 | 2,01 | 2,07 | 1,90 | 1,92 | -4,53% | - |
| 28.07.2025 | 2,01 | 2,09 | 1,96 | 2,01 | 0,05% | - |
| 25.07.2025 | 2,03 | 2,07 | 1,96 | 2,01 | -0,74% | - |
| 24.07.2025 | 2,05 | 2,07 | 2,02 | 2,03 | -0,98% | - |
| 23.07.2025 | 2,09 | 2,11 | 2,00 | 2,05 | -1,45% | - |