1,000$
-3,41%
Echtzeit-Aktienkurs Spero Therapeutics
Bid:
Ask:
Aktienkurse zur Spero Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,03 | 1,03 | 0,99 | 1,00 | -3,38% | 316.860,00 |
| 11.11.2026 | 1,03 | 1,05 | 1,01 | 1,04 | 2,48% | 158.509,00 |
| 10.11.2026 | 1,07 | 1,07 | 1,01 | 1,01 | -6,48% | 183.744,00 |
| 09.11.2026 | 1,03 | 1,08 | 1,00 | 1,08 | 4,85% | 394.714,00 |
| 06.11.2026 | 1,03 | 1,05 | 1,01 | 1,03 | 1,48% | 186.809,00 |
| 05.11.2026 | 1,07 | 1,07 | 0,97 | 1,02 | -4,69% | 712.401,00 |
| 04.11.2026 | 1,06 | 1,09 | 1,05 | 1,07 | 1,43% | 210.266,00 |
| 03.11.2026 | 1,04 | 1,06 | 1,03 | 1,05 | 0,00% | 204.353,00 |
| 02.11.2026 | 1,10 | 1,11 | 1,03 | 1,05 | -0,94% | 433.564,00 |
| 30.10.2026 | 1,11 | 1,12 | 1,05 | 1,06 | -4,50% | 309.868,00 |
| 29.10.2026 | 1,18 | 1,18 | 1,11 | 1,11 | -5,13% | 209.727,00 |
| 28.10.2026 | 1,18 | 1,18 | 1,12 | 1,17 | 2,63% | 338.851,00 |
| 27.10.2026 | 1,08 | 1,14 | 1,04 | 1,14 | 6,54% | 507.845,00 |
| 26.10.2026 | 1,10 | 1,11 | 1,06 | 1,07 | -3,60% | 513.867,00 |
| 23.10.2026 | 1,13 | 1,13 | 1,10 | 1,11 | -2,20% | 316.552,00 |
| 22.10.2026 | 1,16 | 1,17 | 1,13 | 1,14 | -2,99% | 203.272,00 |
| 21.10.2026 | 1,21 | 1,22 | 1,17 | 1,17 | -4,10% | 265.711,00 |
| 20.10.2026 | 1,12 | 1,24 | 1,11 | 1,22 | 8,44% | 679.284,00 |
| 19.10.2026 | 1,09 | 1,13 | 1,09 | 1,13 | 2,27% | 203.031,00 |
| 16.10.2026 | 1,14 | 1,17 | 1,09 | 1,10 | -2,65% | 361.279,00 |
| 15.10.2026 | 1,12 | 1,14 | 1,11 | 1,13 | 1,80% | 233.830,00 |
| 14.10.2026 | 1,15 | 1,17 | 1,11 | 1,11 | -3,90% | 697.610,00 |
| 13.10.2026 | 1,20 | 1,20 | 1,15 | 1,16 | -2,12% | 272.493,00 |
| 12.10.2026 | 1,20 | 1,22 | 1,17 | 1,18 | -1,67% | 414.257,00 |
| 09.10.2026 | 1,14 | 1,21 | 1,13 | 1,20 | 6,19% | 439.175,00 |
| 08.10.2026 | 1,20 | 1,21 | 1,13 | 1,13 | -3,42% | 719.788,00 |
| 07.10.2026 | 1,19 | 1,19 | 1,16 | 1,17 | -0,85% | 236.670,00 |
| 06.10.2026 | 1,21 | 1,24 | 1,18 | 1,18 | 0,85% | 347.570,00 |
| 05.10.2026 | 1,17 | 1,20 | 1,15 | 1,17 | -1,68% | 942.724,00 |
| 02.10.2026 | 1,26 | 1,27 | 1,17 | 1,19 | -5,18% | 906.916,00 |
| 01.10.2026 | 1,22 | 1,31 | 1,20 | 1,26 | 3,72% | 1.039.210,00 |
| 30.09.2026 | 1,21 | 1,29 | 1,20 | 1,21 | 0,83% | 558.213,00 |
| 29.09.2026 | 1,20 | 1,22 | 1,17 | 1,20 | 0,84% | 334.908,00 |
| 28.09.2026 | 1,22 | 1,22 | 1,18 | 1,19 | -3,25% | 393.255,00 |
| 25.09.2026 | 1,27 | 1,29 | 1,21 | 1,23 | -1,60% | 542.770,00 |
| 24.09.2026 | 1,25 | 1,29 | 1,24 | 1,25 | -1,19% | 476.931,00 |
| 23.09.2026 | 1,36 | 1,40 | 1,24 | 1,27 | -6,99% | 1.403.213,00 |
| 22.09.2026 | 1,30 | 1,44 | 1,28 | 1,36 | 19,30% | 7.764.493,00 |
| 21.09.2026 | 1,14 | 1,15 | 1,12 | 1,14 | 0,88% | 319.103,00 |
| 18.09.2026 | 1,12 | 1,21 | 1,12 | 1,13 | 0,89% | 501.371,00 |
| 17.09.2026 | 1,14 | 1,14 | 1,11 | 1,12 | 0,90% | 181.774,00 |
| 16.09.2026 | 1,12 | 1,14 | 1,10 | 1,11 | -0,89% | 439.642,00 |
| 15.09.2026 | 1,14 | 1,15 | 1,12 | 1,12 | -2,18% | 225.284,00 |
| 14.09.2026 | 1,13 | 1,16 | 1,13 | 1,15 | 1,33% | 267.141,00 |
| 11.09.2026 | 1,13 | 1,15 | 1,13 | 1,13 | 0,89% | 310.631,00 |
| 10.09.2026 | 1,18 | 1,18 | 1,12 | 1,12 | -4,27% | 569.285,00 |
| 09.09.2026 | 1,20 | 1,21 | 1,17 | 1,17 | -1,68% | 367.060,00 |
| 08.09.2026 | 1,21 | 1,22 | 1,19 | 1,19 | -1,65% | 348.592,00 |
| 04.09.2026 | 1,20 | 1,22 | 1,19 | 1,21 | -0,41% | 362.983,00 |
| 03.09.2026 | 1,22 | 1,23 | 1,20 | 1,22 | -0,41% | 203.326,00 |
| 02.09.2026 | 1,20 | 1,24 | 1,20 | 1,22 | 1,67% | 169.514,00 |
| 01.09.2026 | 1,22 | 1,22 | 1,18 | 1,20 | -2,04% | 385.397,00 |
| 31.08.2026 | 1,20 | 1,23 | 1,20 | 1,23 | 2,08% | 338.465,00 |
| 28.08.2026 | 1,21 | 1,22 | 1,18 | 1,20 | -0,83% | 312.829,00 |
| 27.08.2026 | 1,22 | 1,23 | 1,18 | 1,21 | -0,41% | 538.487,00 |
| 26.08.2026 | 1,22 | 1,23 | 1,20 | 1,22 | -0,82% | 154.762,00 |
| 25.08.2026 | 1,23 | 1,26 | 1,20 | 1,23 | 0,82% | 645.540,00 |
| 24.08.2026 | 1,22 | 1,24 | 1,20 | 1,22 | -0,41% | 367.273,00 |
| 21.08.2026 | 1,22 | 1,25 | 1,21 | 1,22 | 0,83% | 359.140,00 |
| 20.08.2026 | 1,22 | 1,27 | 1,20 | 1,21 | -1,63% | 558.771,00 |
| 19.08.2026 | 1,20 | 1,24 | 1,19 | 1,23 | 2,50% | 480.182,00 |
| 18.08.2026 | 1,20 | 1,20 | 1,18 | 1,20 | 0,42% | 477.408,00 |
| 17.08.2026 | 1,21 | 1,24 | 1,19 | 1,20 | -2,85% | 299.013,00 |
| 14.08.2026 | 1,26 | 1,26 | 1,19 | 1,23 | -0,81% | 744.545,00 |
| 13.08.2026 | 1,26 | 1,30 | 1,21 | 1,24 | 2,90% | 1.292.910,00 |
| 12.08.2026 | 1,24 | 1,24 | 1,19 | 1,21 | -2,43% | 774.554,00 |
| 11.08.2026 | 1,24 | 1,25 | 1,21 | 1,24 | -0,40% | 364.060,00 |
| 10.08.2026 | 1,25 | 1,28 | 1,23 | 1,24 | -1,59% | 351.020,00 |
| 07.08.2026 | 1,27 | 1,28 | 1,24 | 1,26 | -0,79% | 459.025,00 |
| 06.08.2026 | 1,26 | 1,28 | 1,23 | 1,27 | 0,40% | 974.681,00 |
| 05.08.2026 | 1,25 | 1,28 | 1,21 | 1,27 | 2,43% | 574.907,00 |
| 04.08.2026 | 1,15 | 1,25 | 1,15 | 1,24 | 6,47% | 752.105,00 |
| 03.08.2026 | 1,19 | 1,22 | 1,13 | 1,16 | -0,85% | 1.373.121,00 |
| 31.07.2026 | 1,21 | 1,21 | 1,17 | 1,17 | -2,50% | 824.576,00 |
| 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 |