2,105€
-0,14%
Echtzeit-Aktienkurs Spero Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Spero Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.07.2025 | 2,01 | 2,10 | 2,01 | 2,08 | 3,18% | - |
| 21.07.2025 | 2,07 | 2,13 | 1,99 | 2,01 | -2,62% | - |
| 18.07.2025 | 2,16 | 2,19 | 2,06 | 2,07 | -4,53% | 7.800,00 |
| 17.07.2025 | 2,16 | 2,20 | 2,13 | 2,16 | 0,70% | - |
| 16.07.2025 | 2,17 | 2,21 | 2,12 | 2,15 | -1,15% | - |
| 15.07.2025 | 2,29 | 2,29 | 2,15 | 2,17 | -3,42% | - |
| 14.07.2025 | 2,44 | 2,46 | 2,25 | 2,25 | -7,90% | - |
| 11.07.2025 | 2,46 | 2,52 | 2,39 | 2,44 | -0,61% | - |
| 10.07.2025 | 2,63 | 2,67 | 2,46 | 2,46 | -6,36% | - |
| 09.07.2025 | 2,54 | 2,78 | 2,52 | 2,63 | 3,55% | - |
| 08.07.2025 | 2,51 | 2,59 | 2,47 | 2,54 | 1,20% | - |
| 07.07.2025 | 2,52 | 2,55 | 2,50 | 2,51 | -0,32% | - |
| 04.07.2025 | 2,51 | 2,52 | 2,51 | 2,51 | 1,21% | - |
| 03.07.2025 | 2,49 | 2,53 | 2,48 | 2,48 | -0,08% | - |
| 02.07.2025 | 2,49 | 2,59 | 2,49 | 2,49 | -0,12% | - |
| 01.07.2025 | 2,50 | 2,53 | 2,49 | 2,49 | -0,08% | - |
| 30.06.2025 | 2,54 | 2,60 | 2,49 | 2,49 | -1,97% | - |
| 27.06.2025 | 2,51 | 2,66 | 2,46 | 2,54 | 1,28% | - |
| 26.06.2025 | 2,52 | 2,53 | 2,46 | 2,51 | -0,40% | - |
| 25.06.2025 | 2,43 | 2,54 | 2,42 | 2,52 | 0,32% | - |
| 24.06.2025 | 2,47 | 2,60 | 2,45 | 2,51 | -1,95% | - |
| 23.06.2025 | 2,64 | 2,64 | 2,48 | 2,56 | -2,85% | 10.000,00 |
| 20.06.2025 | 2,48 | 2,64 | 2,47 | 2,64 | 2,13% | - |
| 19.06.2025 | 2,59 | 2,59 | 2,58 | 2,58 | -0,19% | - |
| 18.06.2025 | 2,55 | 2,62 | 2,52 | 2,59 | 1,57% | - |
| 17.06.2025 | 2,51 | 2,59 | 2,45 | 2,55 | 1,60% | 3.324,00 |
| 16.06.2025 | 2,48 | 2,57 | 2,45 | 2,51 | 1,01% | - |
| 13.06.2025 | 2,53 | 2,53 | 2,43 | 2,48 | -1,51% | - |
| 12.06.2025 | 2,45 | 2,66 | 2,34 | 2,52 | 2,78% | - |
| 11.06.2025 | 2,43 | 2,54 | 2,35 | 2,45 | -2,20% | - |
| 10.06.2025 | 2,44 | 2,58 | 2,41 | 2,51 | 2,75% | - |
| 09.06.2025 | 2,23 | 2,48 | 2,21 | 2,44 | 9,18% | - |
| 06.06.2025 | 2,27 | 2,42 | 2,19 | 2,23 | -1,41% | - |
| 05.06.2025 | 2,28 | 2,40 | 2,24 | 2,27 | -4,43% | 2.000,00 |
| 04.06.2025 | 2,28 | 2,55 | 2,19 | 2,37 | 0,64% | - |
| 03.06.2025 | 2,42 | 2,51 | 2,29 | 2,36 | -2,36% | - |
| 02.06.2025 | 2,23 | 2,60 | 2,07 | 2,41 | 8,02% | 2.000,00 |
| 30.05.2025 | 1,92 | 2,49 | 1,92 | 2,23 | 16,61% | 1.500,00 |