2,815$
-2,95%
Echtzeit-Aktienkurs Spero Therapeutics
Bid:
Ask:
Aktienkurse zur Spero Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,92 | 2,92 | 2,75 | 2,82 | -2,76% | 1.336.725,00 |
| 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 |
| 09.03.2026 | 2,27 | 2,36 | 2,22 | 2,32 | 0,87% | 376.407,00 |
| 06.03.2026 | 2,27 | 2,31 | 2,25 | 2,30 | 0,44% | 139.079,00 |
| 05.03.2026 | 2,26 | 2,30 | 2,22 | 2,29 | 0,00% | 178.366,00 |
| 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 |