2,460$
-1,22%
Echtzeit-Aktienkurs Spero Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Spero Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,40 | 2,49 | 2,36 | 2,49 | 5,80% | 593.716,00 |
| 14.10.2025 | 2,24 | 2,39 | 2,24 | 2,35 | 2,78% | 449.224,00 |
| 13.10.2025 | 2,35 | 2,41 | 2,24 | 2,29 | 1,78% | 553.849,00 |
| 10.10.2025 | 2,38 | 2,41 | 2,25 | 2,25 | -4,66% | 822.415,00 |
| 09.10.2025 | 2,35 | 2,42 | 2,32 | 2,36 | 3,51% | 591.433,00 |
| 08.10.2025 | 2,18 | 2,35 | 2,18 | 2,28 | 5,56% | 796.193,00 |
| 07.10.2025 | 2,08 | 2,19 | 2,06 | 2,16 | 3,35% | 748.336,00 |
| 06.10.2025 | 2,04 | 2,13 | 2,02 | 2,09 | 1,82% | 384.358,00 |
| 03.10.2025 | 2,05 | 2,11 | 2,04 | 2,05 | 1,11% | - |
| 02.10.2025 | 1,99 | 2,04 | 1,94 | 2,03 | 3,57% | 204.086,00 |
| 01.10.2025 | 1,89 | 1,98 | 1,89 | 1,96 | 4,26% | 391.031,00 |
| 30.09.2025 | 1,91 | 1,91 | 1,84 | 1,88 | -1,05% | 385.870,00 |
| 29.09.2025 | 1,89 | 1,93 | 1,88 | 1,90 | 0,53% | 158.728,00 |
| 26.09.2025 | 1,93 | 1,96 | 1,87 | 1,89 | -2,58% | 397.502,00 |
| 25.09.2025 | 1,98 | 1,98 | 1,91 | 1,94 | -1,52% | 249.715,00 |
| 24.09.2025 | 2,02 | 2,04 | 1,97 | 1,97 | -1,99% | 256.042,00 |
| 23.09.2025 | 2,00 | 2,05 | 1,98 | 2,01 | -0,99% | 193.102,00 |
| 22.09.2025 | 2,01 | 2,03 | 1,97 | 2,03 | 1,50% | 345.958,00 |
| 19.09.2025 | 2,02 | 2,05 | 1,96 | 2,00 | 0,00% | 393.615,00 |
| 18.09.2025 | 1,90 | 2,01 | 1,90 | 2,00 | 5,82% | 273.192,00 |
| 17.09.2025 | 1,89 | 1,95 | 1,89 | 1,89 | -0,53% | 148.632,00 |
| 16.09.2025 | 1,88 | 1,91 | 1,87 | 1,90 | 1,06% | 134.180,00 |
| 15.09.2025 | 1,91 | 1,92 | 1,87 | 1,88 | -1,05% | 305.369,00 |
| 12.09.2025 | 1,96 | 1,99 | 1,89 | 1,90 | -2,56% | 391.232,00 |
| 11.09.2025 | 1,94 | 2,02 | 1,94 | 1,95 | 0,52% | 286.685,00 |
| 10.09.2025 | 1,99 | 2,02 | 1,91 | 1,94 | -2,02% | 357.306,00 |
| 09.09.2025 | 1,96 | 2,01 | 1,94 | 1,98 | -2,26% | 223.066,00 |
| 08.09.2025 | 2,14 | 2,14 | 2,02 | 2,03 | -5,78% | 518.963,00 |
| 05.09.2025 | 2,14 | 2,17 | 2,13 | 2,15 | 0,47% | 175.508,00 |
| 04.09.2025 | 2,08 | 2,20 | 2,07 | 2,14 | 2,87% | 520.743,00 |
| 03.09.2025 | 2,06 | 2,12 | 2,04 | 2,08 | 1,47% | 291.283,00 |
| 02.09.2025 | 2,04 | 2,12 | 2,03 | 2,05 | -0,97% | 417.020,00 |
| 29.08.2025 | 2,01 | 2,07 | 2,00 | 2,07 | 3,50% | 396.975,00 |
| 28.08.2025 | 1,97 | 2,04 | 1,96 | 2,00 | 1,01% | 254.921,00 |
| 27.08.2025 | 1,85 | 2,01 | 1,85 | 1,98 | 7,03% | 555.415,00 |
| 26.08.2025 | 1,83 | 1,88 | 1,83 | 1,85 | 0,00% | 161.205,00 |
| 25.08.2025 | 1,89 | 1,90 | 1,85 | 1,85 | -1,07% | 192.412,00 |
| 22.08.2025 | 1,89 | 1,94 | 1,86 | 1,87 | 0,54% | 302.539,00 |
| 21.08.2025 | 1,81 | 1,90 | 1,81 | 1,86 | 1,64% | 536.252,00 |
| 20.08.2025 | 1,81 | 1,85 | 1,80 | 1,83 | -0,54% | 441.978,00 |
| 19.08.2025 | 1,88 | 1,91 | 1,84 | 1,84 | -3,66% | 367.449,00 |
| 18.08.2025 | 1,91 | 1,94 | 1,89 | 1,91 | 0,00% | 521.504,00 |
| 15.08.2025 | 1,95 | 1,96 | 1,85 | 1,91 | -3,54% | 1.046.944,00 |
| 14.08.2025 | 1,92 | 2,01 | 1,92 | 1,98 | 2,33% | 626.243,00 |
| 13.08.2025 | 2,15 | 2,15 | 1,92 | 1,94 | -18,01% | 2.491.150,00 |
| 12.08.2025 | 2,21 | 2,38 | 2,21 | 2,36 | 7,52% | 677.646,00 |
| 11.08.2025 | 2,19 | 2,23 | 2,15 | 2,20 | 0,23% | 360.244,00 |
| 08.08.2025 | 2,16 | 2,23 | 2,16 | 2,19 | 0,92% | 402.219,00 |
| 07.08.2025 | 2,25 | 2,27 | 2,13 | 2,17 | -3,98% | 1.003.359,00 |
| 06.08.2025 | 2,15 | 2,31 | 2,15 | 2,26 | 6,60% | 817.747,00 |
| 05.08.2025 | 2,29 | 2,33 | 2,11 | 2,12 | -6,19% | 2.317.529,00 |
| 04.08.2025 | 2,32 | 2,39 | 2,20 | 2,26 | -1,74% | 950.419,00 |
| 01.08.2025 | 2,26 | 2,33 | 2,22 | 2,30 | -0,86% | 518.730,00 |
| 31.07.2025 | 2,17 | 2,44 | 2,17 | 2,32 | 6,67% | 922.466,00 |
| 30.07.2025 | 2,25 | 2,26 | 2,16 | 2,18 | -1,14% | 485.056,00 |
| 29.07.2025 | 2,29 | 2,31 | 2,17 | 2,20 | -4,35% | 879.108,00 |
| 28.07.2025 | 2,30 | 2,35 | 2,29 | 2,30 | -1,29% | 295.621,00 |
| 25.07.2025 | 2,34 | 2,40 | 2,32 | 2,33 | -0,85% | 350.749,00 |
| 24.07.2025 | 2,38 | 2,41 | 2,35 | 2,35 | -1,26% | 368.540,00 |
| 23.07.2025 | 2,40 | 2,45 | 2,37 | 2,38 | -1,24% | 657.756,00 |
| 22.07.2025 | 2,33 | 2,45 | 2,32 | 2,41 | 3,88% | 586.692,00 |
| 21.07.2025 | 2,36 | 2,41 | 2,30 | 2,32 | -2,11% | 534.880,00 |
| 18.07.2025 | 2,48 | 2,53 | 2,35 | 2,37 | -4,44% | 970.578,00 |
| 17.07.2025 | 2,49 | 2,51 | 2,47 | 2,48 | 0,40% | 501.392,00 |
| 16.07.2025 | 2,49 | 2,52 | 2,45 | 2,47 | -0,80% | 867.377,00 |
| 15.07.2025 | 2,61 | 2,63 | 2,47 | 2,49 | -5,68% | 1.027.347,00 |
| 14.07.2025 | 2,79 | 2,84 | 2,61 | 2,64 | -6,05% | 914.240,00 |
| 11.07.2025 | 2,85 | 2,90 | 2,76 | 2,81 | -1,06% | 1.005.881,00 |
| 10.07.2025 | 3,00 | 3,07 | 2,83 | 2,84 | -6,58% | 1.845.890,00 |
| 09.07.2025 | 2,97 | 3,22 | 2,95 | 3,04 | 3,40% | 1.725.044,00 |
| 08.07.2025 | 2,89 | 3,00 | 2,89 | 2,94 | 1,38% | 631.657,00 |
| 07.07.2025 | 2,91 | 2,94 | 2,90 | 2,90 | -0,34% | 844.838,00 |
| 03.07.2025 | 2,90 | 2,94 | 2,90 | 2,91 | 0,34% | 390.072,00 |
| 02.07.2025 | 2,90 | 3,03 | 2,90 | 2,90 | 0,00% | 1.098.252,00 |
| 01.07.2025 | 2,92 | 2,95 | 2,90 | 2,90 | 0,00% | 645.910,00 |
| 30.06.2025 | 2,99 | 3,00 | 2,90 | 2,90 | -1,36% | 1.156.125,00 |
| 27.06.2025 | 2,91 | 3,09 | 2,90 | 2,94 | 1,38% | 1.691.938,00 |
| 26.06.2025 | 2,94 | 2,94 | 2,87 | 2,90 | 0,00% | 554.372,00 |
| 25.06.2025 | 2,90 | 2,93 | 2,79 | 2,90 | 0,69% | 1.466.871,00 |
| 24.06.2025 | 2,97 | 2,97 | 2,81 | 2,88 | -1,71% | 1.012.887,00 |
| 23.06.2025 | 3,00 | 3,00 | 2,88 | 2,93 | -2,98% | 866.367,00 |
| 20.06.2025 | 2,93 | 3,02 | 2,87 | 3,02 | 2,72% | 2.110.458,00 |
| 18.06.2025 | 2,95 | 2,98 | 2,86 | 2,94 | 1,38% | 1.848.456,00 |
| 17.06.2025 | 2,85 | 2,95 | 2,81 | 2,90 | 1,75% | 2.094.952,00 |
| 16.06.2025 | 2,84 | 2,95 | 2,83 | 2,85 | 0,71% | 1.113.257,00 |
| 13.06.2025 | 2,82 | 2,86 | 2,77 | 2,83 | -2,08% | 2.078.613,00 |
| 12.06.2025 | 2,80 | 3,06 | 2,71 | 2,89 | 3,21% | 2.127.118,00 |
| 11.06.2025 | 2,85 | 2,89 | 2,64 | 2,80 | -1,75% | 1.889.637,00 |
| 10.06.2025 | 2,76 | 2,93 | 2,72 | 2,85 | 3,26% | 2.224.846,00 |
| 09.06.2025 | 2,55 | 2,81 | 2,50 | 2,76 | 10,40% | 3.998.835,00 |
| 06.06.2025 | 2,54 | 2,74 | 2,45 | 2,50 | -2,53% | 2.552.070,00 |
| 05.06.2025 | 2,64 | 2,69 | 2,52 | 2,57 | -3,57% | 1.771.965,00 |
| 04.06.2025 | 2,61 | 2,90 | 2,47 | 2,66 | 0,76% | 2.655.102,00 |
| 03.06.2025 | 2,74 | 2,78 | 2,55 | 2,64 | -3,65% | 2.107.742,00 |
| 02.06.2025 | 2,51 | 2,95 | 2,42 | 2,74 | 9,60% | 6.595.933,00 |
| 30.05.2025 | 2,50 | 2,80 | 2,35 | 2,50 | 17,37% | 24.382.011,00 |
| 29.05.2025 | 2,23 | 2,34 | 2,10 | 2,13 | -9,36% | 7.435.375,00 |
| 28.05.2025 | 2,06 | 2,48 | 1,85 | 2,35 | 244,57% | 183.497.549,00 |
| 27.05.2025 | 0,69 | 0,70 | 0,66 | 0,68 | -2,05% | 68.596,00 |
| 23.05.2025 | 0,68 | 0,70 | 0,67 | 0,70 | -0,24% | 40.445,00 |