2,335$
0,20%
Echtzeit-Aktienkurs Spero Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Spero Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,27 | 2,36 | 2,22 | 2,33 | 1,53% | 406,00 |
| 06.03.2026 | 2,27 | 2,31 | 2,25 | 2,30 | -0,22% | 406,00 |
| 05.03.2026 | 2,26 | 2,30 | 2,22 | 2,30 | 0,44% | 406,00 |
| 04.03.2026 | 2,21 | 2,31 | 2,20 | 2,29 | 4,57% | 314.955,00 |
| 03.03.2026 | 2,13 | 2,21 | 2,11 | 2,19 | 0,00% | 228.480,00 |
| 02.03.2026 | 2,12 | 2,21 | 2,12 | 2,19 | 0,92% | 195.503,00 |
| 27.02.2026 | 2,22 | 2,27 | 2,15 | 2,17 | -1,81% | 286.335,00 |
| 26.02.2026 | 2,22 | 2,25 | 2,17 | 2,21 | -0,45% | 273.214,00 |
| 25.02.2026 | 2,22 | 2,26 | 2,19 | 2,22 | -0,45% | 231.598,00 |
| 24.02.2026 | 2,23 | 2,26 | 2,15 | 2,23 | -0,45% | 682.735,00 |
| 23.02.2026 | 2,32 | 2,33 | 2,20 | 2,24 | -2,61% | 565.445,00 |
| 20.02.2026 | 2,38 | 2,39 | 2,28 | 2,30 | -4,17% | 159.081,00 |
| 19.02.2026 | 2,33 | 2,41 | 2,32 | 2,40 | 3,00% | 172.787,00 |
| 18.02.2026 | 2,35 | 2,41 | 2,32 | 2,33 | -0,85% | 266.054,00 |
| 17.02.2026 | 2,39 | 2,40 | 2,30 | 2,35 | -1,67% | 283.174,00 |
| 13.02.2026 | 2,38 | 2,44 | 2,38 | 2,39 | 0,42% | 136.759,00 |
| 12.02.2026 | 2,37 | 2,41 | 2,32 | 2,38 | 0,42% | 104.212,00 |
| 11.02.2026 | 2,37 | 2,43 | 2,32 | 2,37 | 0,42% | 138.164,00 |
| 10.02.2026 | 2,40 | 2,40 | 2,35 | 2,36 | 0,00% | 173.628,00 |
| 09.02.2026 | 2,40 | 2,40 | 2,28 | 2,36 | -2,48% | 349.226,00 |
| 06.02.2026 | 2,31 | 2,43 | 2,31 | 2,42 | 5,22% | 1.027.764,00 |
| 05.02.2026 | 2,25 | 2,49 | 2,25 | 2,30 | 0,44% | 748.657,00 |
| 04.02.2026 | 2,26 | 2,32 | 2,19 | 2,29 | 7,01% | 937.763,00 |
| 03.02.2026 | 2,21 | 2,29 | 2,10 | 2,14 | -4,04% | 440.521,00 |
| 02.02.2026 | 2,15 | 2,27 | 2,14 | 2,23 | 1,83% | 277.128,00 |
| 30.01.2026 | 2,24 | 2,25 | 2,18 | 2,19 | -2,67% | 244.496,00 |
| 29.01.2026 | 2,23 | 2,30 | 2,22 | 2,25 | 0,90% | 168.873,00 |
| 28.01.2026 | 2,36 | 2,37 | 2,22 | 2,23 | -5,91% | 369.419,00 |
| 27.01.2026 | 2,45 | 2,45 | 2,35 | 2,37 | -3,27% | 244.759,00 |
| 26.01.2026 | 2,43 | 2,47 | 2,37 | 2,45 | 0,41% | 181.741,00 |
| 23.01.2026 | 2,44 | 2,46 | 2,42 | 2,44 | -0,41% | 151.710,00 |
| 22.01.2026 | 2,34 | 2,46 | 2,32 | 2,45 | 3,81% | 299.606,00 |
| 21.01.2026 | 2,38 | 2,41 | 2,32 | 2,36 | -0,84% | 160.224,00 |
| 20.01.2026 | 2,40 | 2,40 | 2,31 | 2,38 | -0,54% | 276.760,00 |
| 19.01.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -0,71% | - |
| 16.01.2026 | 2,40 | 2,42 | 2,34 | 2,41 | 0,42% | 266.138,00 |
| 15.01.2026 | 2,50 | 2,51 | 2,39 | 2,40 | -4,38% | 222.282,00 |
| 14.01.2026 | 2,45 | 2,52 | 2,41 | 2,51 | 2,45% | 213.868,00 |
| 13.01.2026 | 2,51 | 2,52 | 2,45 | 2,45 | -2,39% | 168.041,00 |
| 12.01.2026 | 2,53 | 2,55 | 2,48 | 2,51 | -1,57% | 165.724,00 |
| 09.01.2026 | 2,57 | 2,57 | 2,52 | 2,55 | -0,78% | 150.428,00 |
| 08.01.2026 | 2,59 | 2,60 | 2,51 | 2,57 | -1,15% | 284.606,00 |
| 07.01.2026 | 2,51 | 2,66 | 2,49 | 2,60 | 4,00% | 320.843,00 |
| 06.01.2026 | 2,44 | 2,52 | 2,42 | 2,50 | 2,67% | 279.132,00 |
| 05.01.2026 | 2,38 | 2,47 | 2,38 | 2,44 | 3,62% | 304.515,00 |
| 02.01.2026 | 2,32 | 2,37 | 2,30 | 2,35 | 0,86% | 237.131,00 |
| 31.12.2025 | 2,27 | 2,33 | 2,27 | 2,33 | 2,64% | 218.071,00 |
| 30.12.2025 | 2,29 | 2,30 | 2,27 | 2,27 | -1,30% | 194.124,00 |
| 29.12.2025 | 2,31 | 2,32 | 2,27 | 2,30 | -0,86% | 163.107,00 |
| 26.12.2025 | 2,33 | 2,37 | 2,27 | 2,32 | -0,85% | 280.367,00 |
| 24.12.2025 | 2,32 | 2,36 | 2,31 | 2,34 | 0,43% | 89.843,00 |
| 23.12.2025 | 2,36 | 2,42 | 2,31 | 2,33 | -1,69% | 244.183,00 |
| 22.12.2025 | 2,32 | 2,37 | 2,29 | 2,37 | 1,28% | 259.210,00 |
| 19.12.2025 | 2,35 | 2,42 | 2,28 | 2,34 | 2,18% | 465.017,00 |
| 18.12.2025 | 2,33 | 2,34 | 2,28 | 2,29 | -1,08% | 290.097,00 |
| 17.12.2025 | 2,29 | 2,38 | 2,29 | 2,32 | 1,09% | 307.438,00 |
| 16.12.2025 | 2,29 | 2,31 | 2,26 | 2,29 | -0,22% | 201.837,00 |
| 15.12.2025 | 2,33 | 2,35 | 2,29 | 2,30 | -1,08% | 202.433,00 |
| 12.12.2025 | 2,36 | 2,36 | 2,30 | 2,32 | -1,28% | 287.632,00 |
| 11.12.2025 | 2,33 | 2,36 | 2,31 | 2,35 | 0,86% | 185.858,00 |
| 10.12.2025 | 2,34 | 2,39 | 2,31 | 2,33 | 0,00% | 335.923,00 |
| 09.12.2025 | 2,31 | 2,35 | 2,26 | 2,33 | 0,87% | 349.099,00 |
| 08.12.2025 | 2,29 | 2,36 | 2,27 | 2,31 | 2,21% | 323.286,00 |
| 05.12.2025 | 2,29 | 2,31 | 2,25 | 2,26 | -0,88% | 160.969,00 |
| 04.12.2025 | 2,27 | 2,33 | 2,24 | 2,28 | 0,00% | 241.514,00 |
| 03.12.2025 | 2,21 | 2,29 | 2,18 | 2,28 | 3,64% | 364.116,00 |
| 02.12.2025 | 2,28 | 2,29 | 2,20 | 2,20 | -2,87% | 502.406,00 |
| 01.12.2025 | 2,33 | 2,38 | 2,26 | 2,27 | -5,62% | 366.979,00 |
| 28.11.2025 | 2,35 | 2,42 | 2,33 | 2,40 | 3,00% | 136.577,00 |
| 26.11.2025 | 2,35 | 2,38 | 2,28 | 2,33 | -0,43% | 363.195,00 |
| 25.11.2025 | 2,37 | 2,37 | 2,30 | 2,34 | -1,68% | 263.428,00 |
| 24.11.2025 | 2,34 | 2,40 | 2,33 | 2,38 | 2,81% | 626.894,00 |
| 21.11.2025 | 2,22 | 2,33 | 2,21 | 2,32 | 2,66% | 170.067,00 |
| 20.11.2025 | 2,40 | 2,42 | 2,23 | 2,26 | -5,25% | 429.218,00 |
| 19.11.2025 | 2,47 | 2,47 | 2,33 | 2,38 | -3,45% | 511.498,00 |
| 18.11.2025 | 2,40 | 2,49 | 2,37 | 2,47 | 1,44% | 325.362,00 |
| 17.11.2025 | 2,41 | 2,57 | 2,41 | 2,43 | 0,83% | 633.897,00 |
| 14.11.2025 | 2,39 | 2,47 | 2,33 | 2,41 | -1,23% | 251.053,00 |
| 13.11.2025 | 2,66 | 2,72 | 2,43 | 2,44 | -8,27% | 863.710,00 |
| 12.11.2025 | 2,63 | 2,75 | 2,61 | 2,66 | 1,53% | 751.549,00 |
| 11.11.2025 | 2,50 | 2,66 | 2,50 | 2,62 | 4,59% | 675.204,00 |
| 10.11.2025 | 2,45 | 2,57 | 2,45 | 2,51 | 2,04% | 480.814,00 |
| 07.11.2025 | 2,38 | 2,46 | 2,35 | 2,46 | 2,72% | 514.650,00 |
| 06.11.2025 | 2,43 | 2,47 | 2,38 | 2,39 | -1,44% | 602.071,00 |
| 05.11.2025 | 2,35 | 2,48 | 2,35 | 2,43 | 3,19% | 590.772,00 |
| 04.11.2025 | 2,35 | 2,47 | 2,33 | 2,35 | -0,84% | 703.651,00 |
| 03.11.2025 | 2,44 | 2,47 | 2,32 | 2,37 | -2,47% | 444.253,00 |
| 31.10.2025 | 2,35 | 2,48 | 2,33 | 2,43 | 2,97% | 493.271,00 |
| 30.10.2025 | 2,33 | 2,44 | 2,31 | 2,36 | 1,29% | 332.813,00 |
| 29.10.2025 | 2,37 | 2,40 | 2,30 | 2,33 | -2,10% | 433.938,00 |
| 28.10.2025 | 2,28 | 2,42 | 2,27 | 2,38 | 3,93% | 585.780,00 |
| 27.10.2025 | 2,22 | 2,30 | 2,21 | 2,29 | 3,62% | 296.186,00 |
| 24.10.2025 | 2,20 | 2,25 | 2,19 | 2,21 | -1,02% | 450.367,00 |
| 23.10.2025 | 2,22 | 2,28 | 2,21 | 2,23 | -0,77% | - |
| 22.10.2025 | 2,30 | 2,32 | 2,24 | 2,25 | -5,06% | 1.165.741,00 |
| 21.10.2025 | 2,31 | 2,50 | 2,30 | 2,37 | 3,49% | 12.750.029,00 |
| 20.10.2025 | 2,22 | 2,32 | 2,22 | 2,29 | 1,79% | 376.862,00 |
| 17.10.2025 | 2,34 | 2,34 | 2,24 | 2,25 | -4,27% | - |
| 16.10.2025 | 2,50 | 2,52 | 2,34 | 2,35 | -5,62% | 482.068,00 |
| 15.10.2025 | 2,40 | 2,49 | 2,36 | 2,49 | 5,51% | 593.716,00 |