1,089€
0,09%
Echtzeit-Aktienkurs Spero Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Spero Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -0,18% | - |
| 20.10.2026 | 1,00 | 1,09 | 0,99 | 1,09 | 8,67% | - |
| 19.10.2026 | 0,98 | 1,00 | 0,98 | 1,00 | 2,87% | - |
| 16.10.2026 | 1,02 | 1,05 | 0,98 | 0,98 | -3,75% | - |
| 15.10.2026 | 1,00 | 1,02 | 0,99 | 1,01 | 0,70% | - |
| 14.10.2026 | 1,03 | 1,05 | 1,01 | 1,01 | -3,36% | - |
| 13.10.2026 | 1,06 | 1,07 | 1,04 | 1,04 | -2,07% | - |
| 12.10.2026 | 1,08 | 1,10 | 1,05 | 1,06 | -1,30% | - |
| 09.10.2026 | 1,02 | 1,08 | 1,01 | 1,08 | 3,96% | - |
| 08.10.2026 | 1,04 | 1,12 | 1,03 | 1,04 | -0,48% | 5.250,00 |
| 07.10.2026 | 1,06 | 1,15 | 1,04 | 1,04 | -1,89% | - |
| 06.10.2026 | 1,04 | 1,09 | 1,03 | 1,06 | 2,12% | 10.500,00 |
| 05.10.2026 | 1,06 | 1,10 | 1,03 | 1,04 | -2,17% | - |
| 02.10.2026 | 1,12 | 1,13 | 1,04 | 1,06 | -6,35% | - |
| 01.10.2026 | 1,07 | 1,16 | 1,06 | 1,13 | 5,68% | - |
| 30.09.2026 | 1,06 | 1,12 | 1,06 | 1,07 | 1,80% | - |
| 29.09.2026 | 1,05 | 1,12 | 1,04 | 1,05 | 0,29% | - |
| 28.09.2026 | 1,08 | 1,08 | 1,04 | 1,05 | -2,32% | - |
| 25.09.2026 | 1,10 | 1,18 | 1,07 | 1,08 | -1,74% | - |
| 24.09.2026 | 1,11 | 1,13 | 1,09 | 1,10 | -2,23% | - |
| 23.09.2026 | 1,19 | 1,23 | 1,09 | 1,12 | -6,12% | - |
| 22.09.2026 | 0,99 | 1,25 | 0,99 | 1,19 | 20,51% | - |
| 21.09.2026 | 0,99 | 1,06 | 0,98 | 0,99 | -2,37% | - |
| 18.09.2026 | 0,98 | 1,01 | 0,98 | 1,01 | 3,47% | - |
| 17.09.2026 | 0,97 | 0,99 | 0,97 | 0,98 | 0,82% | - |
| 16.09.2026 | 0,99 | 0,99 | 0,96 | 0,97 | -0,92% | - |
| 15.09.2026 | 0,99 | 1,01 | 0,97 | 0,98 | -1,11% | - |
| 14.09.2026 | 0,98 | 1,01 | 0,97 | 0,99 | 1,33% | - |
| 11.09.2026 | 0,97 | 0,99 | 0,97 | 0,98 | 2,09% | - |
| 10.09.2026 | 1,01 | 1,03 | 0,96 | 0,96 | -5,14% | - |
| 09.09.2026 | 1,02 | 1,03 | 1,01 | 1,01 | -1,75% | - |
| 08.09.2026 | 1,03 | 1,05 | 1,03 | 1,03 | -0,58% | - |
| 07.09.2026 | 1,04 | 1,04 | 1,03 | 1,04 | -0,29% | - |
| 04.09.2026 | 1,05 | 1,05 | 1,02 | 1,04 | 0,10% | - |
| 03.09.2026 | 1,05 | 1,06 | 1,04 | 1,04 | -1,98% | - |
| 02.09.2026 | 1,04 | 1,07 | 1,03 | 1,06 | 1,63% | - |
| 01.09.2026 | 1,06 | 1,06 | 1,02 | 1,04 | -0,57% | - |
| 31.08.2026 | 1,05 | 1,06 | 1,04 | 1,05 | 1,16% | 51.700,00 |
| 28.08.2026 | 1,04 | 1,05 | 1,02 | 1,04 | 1,67% | - |
| 27.08.2026 | 1,05 | 1,06 | 1,02 | 1,02 | -2,40% | - |
| 26.08.2026 | 1,06 | 1,07 | 1,03 | 1,04 | -2,25% | - |
| 25.08.2026 | 1,02 | 1,08 | 1,02 | 1,07 | 2,30% | - |
| 24.08.2026 | 1,04 | 1,09 | 1,03 | 1,04 | -0,67% | - |
| 21.08.2026 | 1,04 | 1,08 | 1,04 | 1,05 | 0,86% | - |
| 20.08.2026 | 1,05 | 1,08 | 1,03 | 1,04 | -1,61% | - |
| 19.08.2026 | 1,04 | 1,06 | 1,03 | 1,06 | 2,42% | - |
| 18.08.2026 | 1,03 | 1,05 | 1,02 | 1,03 | 0,00% | - |
| 17.08.2026 | 1,06 | 1,09 | 1,03 | 1,03 | -2,46% | - |
| 14.08.2026 | 1,09 | 1,11 | 1,03 | 1,06 | -1,58% | - |
| 13.08.2026 | 1,05 | 1,12 | 1,05 | 1,08 | 2,77% | 20.020,00 |
| 12.08.2026 | 1,07 | 1,10 | 1,03 | 1,05 | -2,15% | - |
| 11.08.2026 | 1,08 | 1,09 | 1,05 | 1,07 | -0,09% | - |
| 10.08.2026 | 1,09 | 1,10 | 1,07 | 1,07 | -1,38% | - |
| 07.08.2026 | 1,10 | 1,11 | 1,08 | 1,09 | -1,09% | - |
| 06.08.2026 | 1,09 | 1,11 | 1,07 | 1,10 | 1,01% | - |
| 05.08.2026 | 1,07 | 1,11 | 1,06 | 1,09 | 4,02% | - |
| 04.08.2026 | 1,00 | 1,06 | 1,00 | 1,05 | 4,08% | - |
| 03.08.2026 | 1,03 | 1,08 | 0,98 | 1,00 | -1,47% | - |
| 31.07.2026 | 1,05 | 1,08 | 1,02 | 1,02 | -1,74% | - |
| 30.07.2026 | 1,04 | 1,08 | 1,03 | 1,04 | 0,19% | - |
| 29.07.2026 | 1,06 | 1,10 | 1,02 | 1,04 | -1,33% | - |
| 28.07.2026 | 1,04 | 1,12 | 1,02 | 1,05 | -0,19% | - |
| 27.07.2026 | 1,04 | 1,09 | 1,03 | 1,05 | 1,35% | - |
| 24.07.2026 | 1,01 | 1,08 | 0,95 | 1,04 | 1,37% | - |
| 23.07.2026 | 1,08 | 1,19 | 0,97 | 1,02 | -7,00% | - |
| 22.07.2026 | 1,21 | 1,27 | 1,10 | 1,10 | -8,79% | - |
| 21.07.2026 | 1,27 | 1,29 | 1,21 | 1,21 | -4,81% | 15.000,00 |
| 20.07.2026 | 1,38 | 1,41 | 1,24 | 1,27 | -8,06% | - |
| 17.07.2026 | 1,36 | 1,43 | 1,32 | 1,38 | 1,32% | - |
| 16.07.2026 | 1,45 | 1,47 | 1,33 | 1,36 | -6,98% | - |
| 15.07.2026 | 1,48 | 1,61 | 1,43 | 1,46 | -1,88% | - |
| 14.07.2026 | 1,91 | 2,21 | 1,48 | 1,49 | -22,03% | 9.620,00 |
| 13.07.2026 | 1,84 | 1,91 | 1,82 | 1,91 | 3,35% | - |
| 10.07.2026 | 1,85 | 1,94 | 1,80 | 1,85 | -0,59% | - |
| 09.07.2026 | 1,90 | 1,92 | 1,86 | 1,86 | -2,00% | - |
| 08.07.2026 | 1,89 | 1,95 | 1,85 | 1,90 | 0,53% | - |
| 07.07.2026 | 1,88 | 1,92 | 1,87 | 1,89 | -1,62% | - |
| 06.07.2026 | 1,93 | 1,93 | 1,87 | 1,92 | -0,16% | - |
| 03.07.2026 | 1,93 | 1,93 | 1,92 | 1,92 | 0,52% | - |
| 02.07.2026 | 1,95 | 1,99 | 1,89 | 1,91 | -2,25% | - |
| 01.07.2026 | 1,93 | 1,99 | 1,92 | 1,96 | 0,82% | - |
| 30.06.2026 | 1,99 | 2,01 | 1,94 | 1,94 | -3,00% | - |
| 29.06.2026 | 2,01 | 2,04 | 1,92 | 2,00 | 0,05% | - |
| 26.06.2026 | 1,77 | 2,04 | 1,77 | 2,00 | 11,68% | - |
| 25.06.2026 | 1,85 | 1,94 | 1,78 | 1,79 | -4,02% | - |
| 24.06.2026 | 1,89 | 1,96 | 1,87 | 1,87 | -2,86% | - |
| 23.06.2026 | 1,93 | 1,96 | 1,88 | 1,92 | -0,10% | - |
| 22.06.2026 | 2,00 | 2,06 | 1,91 | 1,92 | -3,90% | - |
| 19.06.2026 | 2,00 | 2,00 | 1,99 | 2,00 | 1,94% | 6.600,00 |
| 18.06.2026 | 2,24 | 2,27 | 1,88 | 1,96 | 6,63% | 13.600,00 |
| 17.06.2026 | 2,45 | 2,60 | 1,82 | 1,84 | -22,53% | - |
| 16.06.2026 | 2,53 | 2,57 | 2,37 | 2,38 | -5,64% | 40.800,00 |
| 15.06.2026 | 2,47 | 2,55 | 2,46 | 2,52 | 2,69% | - |
| 12.06.2026 | 2,34 | 2,45 | 2,33 | 2,45 | 4,16% | - |
| 11.06.2026 | 2,21 | 2,38 | 2,16 | 2,35 | 7,10% | - |
| 10.06.2026 | 2,24 | 2,41 | 2,17 | 2,20 | -3,43% | - |
| 09.06.2026 | 2,38 | 2,45 | 2,22 | 2,28 | -5,48% | 36.372,00 |
| 08.06.2026 | 2,44 | 2,52 | 2,41 | 2,41 | -1,84% | - |
| 05.06.2026 | 2,54 | 2,59 | 2,40 | 2,45 | -3,92% | - |
| 04.06.2026 | 2,41 | 2,55 | 2,40 | 2,55 | 6,11% | - |