1,206$
0,52%
Echtzeit-Aktienkurs Spero Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Spero Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 1,21 | 1,22 | 1,18 | 1,20 | 0,42% | 487.670,00 |
| 29.07.2026 | 1,20 | 1,21 | 1,16 | 1,20 | 0,00% | 1.055.670,00 |
| 28.07.2026 | 1,18 | 1,28 | 1,15 | 1,20 | 1,27% | 1.602.358,00 |
| 27.07.2026 | 1,20 | 1,23 | 1,16 | 1,18 | -0,84% | 1.346.955,00 |
| 24.07.2026 | 1,14 | 1,23 | 1,08 | 1,19 | 2,15% | 11.767.489,00 |
| 23.07.2026 | 1,28 | 1,28 | 1,10 | 1,17 | -7,91% | 3.732.613,00 |
| 22.07.2026 | 1,38 | 1,41 | 1,25 | 1,27 | -8,00% | 1.990.449,00 |
| 21.07.2026 | 1,43 | 1,44 | 1,37 | 1,38 | -4,51% | 2.181.809,00 |
| 20.07.2026 | 1,57 | 1,57 | 1,41 | 1,44 | -8,86% | 1.718.822,00 |
| 17.07.2026 | 1,52 | 1,64 | 1,50 | 1,58 | 1,28% | 1.249.349,00 |
| 16.07.2026 | 1,66 | 1,69 | 1,52 | 1,56 | -8,24% | 2.627.725,00 |
| 15.07.2026 | 1,71 | 1,71 | 1,63 | 1,70 | 0,29% | 1.425.250,00 |
| 14.07.2026 | 2,17 | 2,34 | 1,67 | 1,70 | -22,25% | 11.306.840,00 |
| 13.07.2026 | 2,11 | 2,19 | 2,07 | 2,18 | 3,81% | 703.993,00 |
| 10.07.2026 | 2,12 | 2,16 | 2,05 | 2,10 | -0,94% | 482.147,00 |
| 09.07.2026 | 2,19 | 2,20 | 2,12 | 2,12 | -2,75% | 369.777,00 |
| 08.07.2026 | 2,14 | 2,23 | 2,13 | 2,18 | 0,93% | 303.938,00 |
| 07.07.2026 | 2,16 | 2,20 | 2,12 | 2,16 | -1,37% | 879.844,00 |
| 06.07.2026 | 2,17 | 2,21 | 2,15 | 2,19 | -0,45% | 372.735,00 |
| 02.07.2026 | 2,23 | 2,28 | 2,15 | 2,20 | -0,90% | 629.524,00 |
| 01.07.2026 | 2,21 | 2,27 | 2,21 | 2,22 | 0,68% | 397.551,00 |
| 30.06.2026 | 2,26 | 2,29 | 2,20 | 2,21 | -2,86% | 435.192,00 |
| 29.06.2026 | 2,26 | 2,33 | 2,25 | 2,27 | 0,44% | 518.253,00 |
| 26.06.2026 | 2,03 | 2,33 | 2,01 | 2,26 | 11,88% | 2.222.022,00 |
| 25.06.2026 | 2,12 | 2,13 | 2,02 | 2,02 | -4,04% | 1.146.404,00 |
| 24.06.2026 | 2,15 | 2,23 | 2,11 | 2,11 | -2,09% | 893.780,00 |
| 23.06.2026 | 2,16 | 2,23 | 2,15 | 2,15 | -2,05% | 609.657,00 |
| 22.06.2026 | 2,28 | 2,36 | 2,16 | 2,20 | -4,08% | 2.271.190,00 |
| 19.06.2026 | 2,29 | 2,29 | 2,29 | 2,29 | 0,37% | - |
| 18.06.2026 | 2,51 | 2,51 | 2,15 | 2,28 | 7,80% | 7.195.319,00 |
| 17.06.2026 | 2,87 | 3,05 | 1,95 | 2,12 | -23,65% | 11.185.567,00 |
| 16.06.2026 | 2,94 | 2,98 | 2,75 | 2,77 | -4,81% | 1.432.159,00 |
| 15.06.2026 | 2,93 | 2,97 | 2,85 | 2,91 | 2,11% | 938.025,00 |
| 12.06.2026 | 2,72 | 2,85 | 2,70 | 2,85 | 5,75% | 623.936,00 |
| 11.06.2026 | 2,55 | 2,76 | 2,48 | 2,70 | 6,10% | 1.156.442,00 |
| 10.06.2026 | 2,62 | 2,64 | 2,51 | 2,54 | -1,17% | 762.512,00 |
| 09.06.2026 | 2,78 | 2,81 | 2,52 | 2,57 | -6,20% | 1.129.218,00 |
| 08.06.2026 | 2,84 | 2,87 | 2,73 | 2,74 | -2,84% | 649.253,00 |
| 05.06.2026 | 3,00 | 3,00 | 2,76 | 2,82 | -5,37% | 756.307,00 |
| 04.06.2026 | 2,79 | 3,07 | 2,78 | 2,98 | 6,62% | 1.026.065,00 |
| 03.06.2026 | 2,85 | 2,87 | 2,77 | 2,80 | -1,24% | 775.516,00 |
| 02.06.2026 | 2,81 | 2,87 | 2,76 | 2,83 | 0,35% | 606.437,00 |
| 01.06.2026 | 2,83 | 2,89 | 2,79 | 2,82 | -0,35% | 649.029,00 |
| 29.05.2026 | 2,92 | 2,92 | 2,75 | 2,83 | -2,41% | 1.340.207,00 |
| 28.05.2026 | 2,93 | 3,00 | 2,90 | 2,90 | -0,85% | 791.950,00 |
| 27.05.2026 | 2,86 | 3,08 | 2,81 | 2,93 | 2,27% | 1.774.387,00 |
| 26.05.2026 | 2,80 | 2,95 | 2,76 | 2,86 | 3,62% | 1.516.806,00 |
| 22.05.2026 | 2,71 | 2,85 | 2,69 | 2,76 | 2,60% | 545.468,00 |
| 21.05.2026 | 2,63 | 2,71 | 2,56 | 2,69 | 2,28% | 433.214,00 |
| 20.05.2026 | 2,59 | 2,65 | 2,55 | 2,63 | 1,94% | 320.203,00 |
| 19.05.2026 | 2,52 | 2,62 | 2,50 | 2,58 | 0,19% | 323.160,00 |
| 18.05.2026 | 2,77 | 2,79 | 2,57 | 2,58 | -7,71% | 917.938,00 |
| 15.05.2026 | 2,71 | 2,89 | 2,69 | 2,79 | 1,27% | 938.966,00 |
| 14.05.2026 | 2,44 | 2,76 | 2,37 | 2,76 | 12,91% | 1.606.705,00 |
| 13.05.2026 | 2,56 | 2,56 | 2,43 | 2,44 | -3,94% | 675.027,00 |
| 12.05.2026 | 2,51 | 2,56 | 2,48 | 2,54 | -0,59% | 350.939,00 |
| 11.05.2026 | 2,62 | 2,67 | 2,54 | 2,56 | -0,20% | 431.855,00 |
| 08.05.2026 | 2,52 | 2,58 | 2,49 | 2,56 | 1,59% | 355.975,00 |
| 07.05.2026 | 2,56 | 2,62 | 2,50 | 2,52 | -0,40% | 566.249,00 |
| 06.05.2026 | 2,47 | 2,57 | 2,44 | 2,53 | 4,33% | 620.277,00 |
| 05.05.2026 | 2,51 | 2,59 | 2,41 | 2,43 | -3,19% | 506.928,00 |
| 04.05.2026 | 2,50 | 2,57 | 2,46 | 2,51 | 1,01% | 462.338,00 |
| 01.05.2026 | 2,54 | 2,63 | 2,48 | 2,48 | -1,20% | 494.431,00 |
| 30.04.2026 | 2,50 | 2,58 | 2,50 | 2,51 | -0,99% | 363.858,00 |
| 29.04.2026 | 2,65 | 2,66 | 2,47 | 2,54 | -5,06% | 828.454,00 |
| 28.04.2026 | 2,68 | 2,73 | 2,67 | 2,67 | 0,00% | 219.094,00 |
| 27.04.2026 | 2,74 | 2,75 | 2,67 | 2,67 | -2,55% | 322.735,00 |
| 24.04.2026 | 2,82 | 2,82 | 2,74 | 2,74 | -2,32% | 346.529,00 |
| 23.04.2026 | 2,86 | 2,91 | 2,79 | 2,81 | -2,26% | 297.031,00 |
| 22.04.2026 | 2,84 | 2,93 | 2,84 | 2,87 | 2,32% | 319.737,00 |
| 21.04.2026 | 2,82 | 2,82 | 2,74 | 2,81 | -1,41% | 266.215,00 |
| 20.04.2026 | 2,73 | 2,86 | 2,71 | 2,85 | 3,45% | 395.812,00 |
| 17.04.2026 | 2,71 | 2,78 | 2,65 | 2,75 | 2,61% | 381.209,00 |
| 16.04.2026 | 2,64 | 2,71 | 2,62 | 2,68 | 1,52% | 552.122,00 |
| 15.04.2026 | 2,78 | 2,80 | 2,63 | 2,64 | -5,04% | 696.141,00 |
| 14.04.2026 | 2,84 | 2,88 | 2,76 | 2,78 | 0,00% | 603.729,00 |
| 13.04.2026 | 2,67 | 2,86 | 2,67 | 2,78 | 4,12% | 614.602,00 |
| 10.04.2026 | 2,80 | 2,80 | 2,63 | 2,67 | -3,96% | 786.982,00 |
| 09.04.2026 | 2,72 | 2,80 | 2,67 | 2,78 | 2,02% | 450.193,00 |
| 08.04.2026 | 2,70 | 2,75 | 2,61 | 2,73 | 1,68% | 426.784,00 |
| 07.04.2026 | 2,59 | 2,69 | 2,48 | 2,68 | 2,68% | 693.208,00 |
| 06.04.2026 | 2,44 | 2,61 | 2,44 | 2,61 | 7,41% | 478.894,00 |
| 02.04.2026 | 2,41 | 2,45 | 2,38 | 2,43 | -0,41% | 214.374,00 |
| 01.04.2026 | 2,35 | 2,48 | 2,34 | 2,44 | 4,27% | 402.251,00 |
| 31.03.2026 | 2,29 | 2,36 | 2,21 | 2,34 | 4,46% | 485.409,00 |
| 30.03.2026 | 2,39 | 2,43 | 2,24 | 2,24 | -3,86% | 314.027,00 |
| 27.03.2026 | 2,30 | 2,44 | 2,28 | 2,33 | -1,69% | 498.713,00 |
| 26.03.2026 | 2,39 | 2,48 | 2,34 | 2,37 | -1,66% | 482.614,00 |
| 25.03.2026 | 2,39 | 2,46 | 2,37 | 2,41 | 1,69% | 189.257,00 |
| 24.03.2026 | 2,29 | 2,47 | 2,29 | 2,37 | 0,85% | 394.992,00 |
| 23.03.2026 | 2,37 | 2,41 | 2,33 | 2,35 | -0,84% | 176.547,00 |
| 20.03.2026 | 2,47 | 2,47 | 2,35 | 2,37 | -4,05% | 235.757,00 |
| 19.03.2026 | 2,43 | 2,48 | 2,38 | 2,47 | 0,41% | 201.826,00 |
| 18.03.2026 | 2,58 | 2,58 | 2,40 | 2,46 | -4,65% | 351.569,00 |
| 17.03.2026 | 2,58 | 2,70 | 2,57 | 2,58 | -0,39% | 389.628,00 |
| 16.03.2026 | 2,57 | 2,62 | 2,55 | 2,59 | 0,39% | 214.874,00 |
| 13.03.2026 | 2,58 | 2,60 | 2,51 | 2,58 | -0,39% | 200.360,00 |
| 12.03.2026 | 2,56 | 2,64 | 2,50 | 2,59 | 0,00% | 344.901,00 |
| 11.03.2026 | 2,43 | 2,60 | 2,40 | 2,59 | 5,71% | 620.108,00 |
| 10.03.2026 | 2,31 | 2,46 | 2,31 | 2,45 | 5,60% | 540.147,00 |