2,013€
2,29%
Echtzeit-Aktienkurs Spero Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Spero Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 2,07 | 2,08 | 1,97 | 1,97 | -1,30% | 150,00 |
| 13.02.2026 | 1,95 | 2,02 | 1,95 | 1,99 | 1,22% | - |
| 12.02.2026 | 1,95 | 2,00 | 1,94 | 1,97 | 0,10% | - |
| 11.02.2026 | 1,94 | 2,00 | 1,93 | 1,97 | 0,61% | - |
| 10.02.2026 | 1,93 | 1,98 | 1,88 | 1,96 | 0,10% | - |
| 09.02.2026 | 2,07 | 2,07 | 1,91 | 1,95 | 1,03% | - |
| 06.02.2026 | 1,81 | 1,93 | 1,81 | 1,93 | 4,65% | - |
| 05.02.2026 | 1,80 | 1,85 | 1,79 | 1,85 | -2,01% | - |
| 04.02.2026 | 1,85 | 1,89 | 1,85 | 1,89 | 2,61% | - |
| 03.02.2026 | 1,75 | 1,84 | 1,75 | 1,84 | 4,08% | - |
| 02.02.2026 | 1,70 | 1,77 | 1,70 | 1,77 | -5,16% | - |
| 30.01.2026 | 1,87 | 1,90 | 1,86 | 1,86 | -1,01% | - |
| 29.01.2026 | 1,86 | 1,91 | 1,86 | 1,88 | -1,83% | - |
| 28.01.2026 | 1,98 | 2,01 | 1,89 | 1,92 | -4,15% | - |
| 27.01.2026 | 2,07 | 2,07 | 1,97 | 2,00 | -1,16% | - |
| 26.01.2026 | 2,06 | 2,11 | 1,99 | 2,02 | 0,87% | - |
| 23.01.2026 | 1,94 | 2,01 | 1,93 | 2,01 | 1,98% | - |
| 22.01.2026 | 1,87 | 1,97 | 1,87 | 1,97 | 2,61% | - |
| 21.01.2026 | 1,85 | 1,92 | 1,85 | 1,92 | -1,64% | - |
| 20.01.2026 | 1,90 | 1,95 | 1,89 | 1,95 | 2,31% | - |
| 19.01.2026 | 1,90 | 1,91 | 1,90 | 1,90 | -6,21% | - |
| 16.01.2026 | 1,92 | 2,03 | 1,92 | 2,03 | -4,47% | - |
| 15.01.2026 | 2,00 | 2,13 | 2,00 | 2,13 | 3,91% | - |
| 14.01.2026 | 1,95 | 2,05 | 1,95 | 2,05 | -2,39% | - |
| 13.01.2026 | 1,99 | 2,10 | 1,99 | 2,10 | -0,24% | - |
| 12.01.2026 | 2,01 | 2,10 | 2,01 | 2,10 | 2,44% | - |
| 09.01.2026 | 2,05 | 2,05 | 2,04 | 2,05 | -2,38% | - |
| 08.01.2026 | 2,06 | 2,10 | 2,06 | 2,10 | 4,48% | - |
| 07.01.2026 | 1,99 | 2,01 | 1,99 | 2,01 | 0,00% | - |
| 06.01.2026 | 1,92 | 2,01 | 1,92 | 2,01 | 3,18% | - |
| 05.01.2026 | 1,86 | 1,95 | 1,86 | 1,95 | 3,40% | - |
| 02.01.2026 | 1,84 | 1,88 | 1,84 | 1,88 | 4,09% | - |
| 30.12.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -2,48% | - |
| 29.12.2025 | 1,82 | 1,86 | 1,82 | 1,86 | -2,01% | - |
| 23.12.2025 | 1,86 | 1,89 | 1,86 | 1,89 | 0,42% | - |
| 22.12.2025 | 1,83 | 1,89 | 1,83 | 1,89 | -1,57% | - |
| 19.12.2025 | 1,81 | 1,92 | 1,81 | 1,92 | 2,35% | - |
| 18.12.2025 | 1,82 | 1,87 | 1,82 | 1,87 | 0,65% | - |
| 17.12.2025 | 1,80 | 1,86 | 1,79 | 1,86 | -1,17% | - |
| 16.12.2025 | 1,80 | 1,88 | 1,80 | 1,88 | 0,21% | - |
| 15.12.2025 | 1,84 | 1,88 | 1,84 | 1,88 | -1,16% | 200,00 |
| 12.12.2025 | 1,86 | 1,90 | 1,86 | 1,90 | 1,71% | - |
| 11.12.2025 | 1,84 | 1,87 | 1,84 | 1,87 | -0,11% | - |
| 10.12.2025 | 1,85 | 1,87 | 1,85 | 1,87 | -0,32% | - |
| 09.12.2025 | 1,84 | 1,88 | 1,84 | 1,88 | -0,42% | - |
| 08.12.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,84% | - |
| 05.12.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 1,17% | - |
| 04.12.2025 | 1,81 | 1,98 | 1,81 | 1,88 | 2,62% | 550,00 |
| 03.12.2025 | 1,75 | 1,83 | 1,75 | 1,83 | -5,18% | - |
| 02.12.2025 | 1,81 | 1,93 | 1,81 | 1,93 | -2,53% | - |
| 01.12.2025 | 1,91 | 1,98 | 1,91 | 1,98 | 0,10% | - |
| 28.11.2025 | 1,86 | 1,98 | 1,86 | 1,98 | 5,89% | - |
| 27.11.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -3,51% | - |
| 26.11.2025 | 1,85 | 1,94 | 1,85 | 1,94 | -1,93% | - |
| 25.11.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -0,70% | - |
| 24.11.2025 | 1,86 | 1,99 | 1,86 | 1,99 | 5,74% | - |
| 21.11.2025 | 1,81 | 1,88 | 1,81 | 1,88 | -5,53% | - |
| 20.11.2025 | 1,93 | 1,99 | 1,93 | 1,99 | -2,69% | - |
| 19.11.2025 | 1,98 | 2,05 | 1,98 | 2,05 | 0,49% | - |
| 18.11.2025 | 1,94 | 2,04 | 1,94 | 2,04 | -0,49% | - |
| 17.11.2025 | 1,93 | 2,05 | 1,93 | 2,05 | 3,81% | - |
| 14.11.2025 | 1,95 | 1,97 | 1,95 | 1,97 | -12,44% | - |
| 13.11.2025 | 2,13 | 2,25 | 2,13 | 2,25 | 1,58% | - |
| 12.11.2025 | 2,10 | 2,22 | 2,10 | 2,22 | 4,24% | - |
| 11.11.2025 | 2,01 | 2,13 | 2,01 | 2,13 | 1,92% | - |
| 10.11.2025 | 1,98 | 2,09 | 1,98 | 2,09 | 0,00% | - |
| 07.11.2025 | 2,09 | 2,09 | 2,06 | 2,09 | -0,60% | - |
| 06.11.2025 | 2,13 | 2,16 | 2,10 | 2,10 | -1,64% | - |
| 05.11.2025 | 2,07 | 2,14 | 2,05 | 2,13 | 0,95% | - |
| 04.11.2025 | 2,08 | 2,17 | 2,01 | 2,11 | 1,93% | - |
| 03.11.2025 | 2,13 | 2,17 | 2,04 | 2,07 | 6,94% | - |
| 31.10.2025 | 1,91 | 1,98 | 1,91 | 1,94 | 2,22% | - |
| 30.10.2025 | 1,87 | 1,93 | 1,87 | 1,90 | 1,39% | - |
| 29.10.2025 | 1,90 | 2,03 | 1,87 | 1,87 | -1,16% | - |
| 28.10.2025 | 1,82 | 1,89 | 1,82 | 1,89 | 6,17% | - |
| 27.10.2025 | 1,80 | 1,86 | 1,78 | 1,78 | 0,79% | - |
| 24.10.2025 | 1,76 | 1,85 | 1,76 | 1,77 | -4,43% | 140,00 |
| 23.10.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -4,15% | - |
| 22.10.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -1,93% | - |
| 21.10.2025 | 1,82 | 2,31 | 1,82 | 1,97 | 4,90% | 3.690,00 |
| 20.10.2025 | 1,76 | 1,88 | 1,76 | 1,88 | -3,30% | - |
| 17.10.2025 | 1,85 | 1,94 | 1,84 | 1,94 | -5,60% | - |
| 16.10.2025 | 1,99 | 2,06 | 1,99 | 2,06 | 2,49% | - |
| 15.10.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 4,65% | - |
| 14.10.2025 | 1,80 | 1,92 | 1,80 | 1,92 | -2,15% | - |
| 13.10.2025 | 1,76 | 1,96 | 1,76 | 1,96 | -2,10% | - |
| 10.10.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 3,41% | - |
| 09.10.2025 | 1,82 | 1,93 | 1,82 | 1,93 | 5,68% | - |
| 08.10.2025 | 1,72 | 1,83 | 1,72 | 1,83 | 6,89% | - |
| 07.10.2025 | 1,66 | 1,71 | 1,66 | 1,71 | 1,06% | - |
| 06.10.2025 | 1,62 | 1,69 | 1,62 | 1,69 | 3,42% | - |
| 03.10.2025 | 1,61 | 1,64 | 1,61 | 1,64 | -1,44% | - |
| 02.10.2025 | 1,55 | 1,66 | 1,55 | 1,66 | 6,68% | - |
| 01.10.2025 | 1,50 | 1,56 | 1,48 | 1,56 | -2,38% | - |
| 30.09.2025 | 1,50 | 1,60 | 1,50 | 1,60 | 2,44% | - |
| 29.09.2025 | 1,50 | 1,56 | 1,50 | 1,56 | -2,63% | - |
| 26.09.2025 | 1,62 | 1,62 | 1,60 | 1,60 | -2,56% | - |
| 25.09.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | - |
| 24.09.2025 | 1,65 | 1,66 | 1,65 | 1,66 | 0,12% | - |
| 23.09.2025 | 1,67 | 1,67 | 1,66 | 1,66 | -1,66% | - |