1,011€
-0,88%
Echtzeit-Aktienkurs Spero Therapeutics
Bid:
Ask:
Aktienkurse zur Spero Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.06.2026 | 2,43 | 2,48 | 2,39 | 2,41 | -1,35% | - |
| 02.06.2026 | 2,42 | 2,47 | 2,37 | 2,44 | 0,37% | - |
| 01.06.2026 | 2,43 | 2,50 | 2,40 | 2,43 | 0,54% | - |
| 29.05.2026 | 2,51 | 2,55 | 2,35 | 2,42 | -3,17% | - |
| 28.05.2026 | 2,53 | 2,57 | 2,49 | 2,50 | -2,50% | - |
| 27.05.2026 | 2,45 | 2,65 | 2,42 | 2,56 | 3,86% | - |
| 26.05.2026 | 2,39 | 2,52 | 2,35 | 2,46 | 2,92% | - |
| 25.05.2026 | 2,39 | 2,39 | 2,39 | 2,39 | 0,67% | - |
| 22.05.2026 | 2,32 | 2,45 | 2,28 | 2,38 | 2,90% | - |
| 21.05.2026 | 2,26 | 2,33 | 2,21 | 2,31 | 2,35% | - |
| 20.05.2026 | 2,23 | 2,31 | 2,20 | 2,26 | 1,80% | - |
| 19.05.2026 | 2,21 | 2,22 | 2,21 | 2,22 | -2,03% | - |
| 18.05.2026 | 2,38 | 2,42 | 2,26 | 2,26 | -5,51% | - |
| 15.05.2026 | 2,36 | 2,48 | 2,30 | 2,40 | 2,88% | - |
| 14.05.2026 | 2,09 | 2,35 | 2,03 | 2,33 | 11,97% | 28.500,00 |
| 13.05.2026 | 2,17 | 2,21 | 2,08 | 2,08 | -4,01% | - |
| 12.05.2026 | 2,17 | 2,21 | 2,12 | 2,17 | -0,09% | - |
| 11.05.2026 | 2,17 | 2,26 | 2,16 | 2,17 | -0,37% | - |
| 08.05.2026 | 2,14 | 2,20 | 2,12 | 2,18 | 1,59% | - |
| 07.05.2026 | 2,16 | 2,22 | 2,12 | 2,14 | -0,65% | - |
| 06.05.2026 | 2,07 | 2,18 | 2,07 | 2,16 | 4,46% | - |
| 05.05.2026 | 2,14 | 2,21 | 2,06 | 2,07 | -3,59% | - |
| 04.05.2026 | 2,12 | 2,20 | 2,11 | 2,14 | -0,05% | - |
| 30.04.2026 | 2,16 | 2,20 | 2,12 | 2,14 | -0,14% | - |
| 29.04.2026 | 2,29 | 2,29 | 2,12 | 2,15 | -6,08% | - |
| 28.04.2026 | 2,28 | 2,33 | 2,28 | 2,29 | -0,22% | - |
| 27.04.2026 | 2,33 | 2,39 | 2,28 | 2,29 | -2,26% | - |
| 24.04.2026 | 2,39 | 2,41 | 2,34 | 2,34 | -3,62% | - |
| 23.04.2026 | 2,41 | 2,48 | 2,41 | 2,43 | -0,16% | - |
| 22.04.2026 | 2,38 | 2,49 | 2,38 | 2,44 | 2,35% | - |