2,103€
4,86%
Echtzeit-Aktienkurs Spero Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Spero Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 2,16 | 2,16 | 2,10 | 2,10 | 4,86% | - |
| 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% | - |
| 22.09.2025 | 1,65 | 1,69 | 1,65 | 1,69 | 2,06% | - |
| 19.09.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 5,48% | - |
| 18.09.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,38% | - |
| 17.09.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,51% | - |
| 16.09.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,77% | - |
| 15.09.2025 | 1,59 | 1,59 | 1,58 | 1,58 | -1,13% | - |
| 12.09.2025 | 1,54 | 1,60 | 1,54 | 1,60 | 0,38% | - |
| 11.09.2025 | 1,54 | 1,59 | 1,54 | 1,59 | -4,21% | - |
| 10.09.2025 | 1,57 | 1,66 | 1,57 | 1,66 | 2,34% | - |
| 09.09.2025 | 1,57 | 1,63 | 1,57 | 1,63 | -7,61% | - |
| 08.09.2025 | 1,70 | 1,76 | 1,70 | 1,76 | -0,23% | - |
| 05.09.2025 | 1,70 | 1,76 | 1,70 | 1,76 | 0,34% | - |
| 04.09.2025 | 1,65 | 1,76 | 1,65 | 1,76 | 1,38% | - |
| 03.09.2025 | 1,63 | 1,73 | 1,63 | 1,73 | 1,52% | - |
| 02.09.2025 | 1,64 | 1,71 | 1,63 | 1,71 | 4,40% | - |
| 01.09.2025 | 1,63 | 1,64 | 1,63 | 1,64 | -2,62% | - |
| 29.08.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,84% | - |
| 28.08.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -2,12% | - |
| 27.08.2025 | 1,56 | 1,70 | 1,56 | 1,70 | 8,13% | - |
| 26.08.2025 | 1,56 | 1,57 | 1,56 | 1,57 | -0,25% | - |
| 25.08.2025 | 1,57 | 1,58 | 1,57 | 1,58 | -0,13% | - |
| 22.08.2025 | 1,56 | 1,58 | 1,56 | 1,58 | 2,73% | - |
| 21.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -0,52% | - |
| 20.08.2025 | 1,54 | 1,55 | 1,54 | 1,55 | -1,15% | - |
| 19.08.2025 | 1,60 | 1,60 | 1,56 | 1,56 | -2,98% | - |
| 18.08.2025 | 1,59 | 1,61 | 1,59 | 1,61 | -3,01% | - |
| 15.08.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 2,85% | - |
| 14.08.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -9,82% | - |
| 13.08.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -2,93% | - |
| 12.08.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 11.08.2025 | 1,83 | 1,85 | 1,83 | 1,85 | -0,97% | - |
| 08.08.2025 | 1,81 | 1,86 | 1,81 | 1,86 | -1,27% | - |
| 07.08.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -1,67% | - |
| 06.08.2025 | 1,79 | 1,92 | 1,79 | 1,92 | 3,78% | - |
| 05.08.2025 | 1,92 | 1,92 | 1,85 | 1,85 | -4,34% | - |
| 04.08.2025 | 1,95 | 1,95 | 1,93 | 1,93 | -1,83% | - |
| 01.08.2025 | 1,98 | 1,98 | 1,97 | 1,97 | 6,03% | - |
| 31.07.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -1,28% | - |
| 30.07.2025 | 1,86 | 1,88 | 1,86 | 1,88 | -1,57% | - |
| 29.07.2025 | 1,94 | 1,94 | 1,91 | 1,91 | -2,75% | - |
| 28.07.2025 | 1,94 | 1,97 | 1,94 | 1,97 | 0,10% | - |
| 25.07.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -0,81% | - |
| 24.07.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -1,49% | - |
| 23.07.2025 | 2,02 | 2,02 | 2,01 | 2,01 | -0,50% | - |
| 22.07.2025 | 1,94 | 2,03 | 1,94 | 2,02 | 1,92% | - |
| 21.07.2025 | 2,00 | 2,00 | 1,98 | 1,98 | -1,39% | - |
| 18.07.2025 | 2,09 | 2,09 | 2,01 | 2,01 | -3,37% | 3.900,00 |
| 17.07.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -1,89% | - |
| 16.07.2025 | 2,10 | 2,12 | 2,10 | 2,12 | -0,24% | - |
| 15.07.2025 | 2,21 | 2,21 | 2,13 | 2,13 | -5,56% | - |
| 14.07.2025 | 2,36 | 2,36 | 2,25 | 2,25 | -5,46% | - |
| 11.07.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -6,11% | - |
| 10.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -1,36% | - |
| 09.07.2025 | 2,46 | 2,57 | 2,46 | 2,57 | 3,42% | - |
| 08.07.2025 | 2,42 | 2,49 | 2,42 | 2,49 | 1,02% | - |
| 07.07.2025 | 2,43 | 2,46 | 2,43 | 2,46 | 1,44% | - |
| 04.07.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 0,62% | - |
| 03.07.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 0,21% | - |
| 02.07.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -0,21% | - |
| 01.07.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -1,23% | - |
| 30.06.2025 | 2,46 | 2,46 | 2,44 | 2,44 | -2,79% | - |
| 27.06.2025 | 2,43 | 2,51 | 2,43 | 2,51 | 2,45% | - |
| 26.06.2025 | 2,43 | 2,45 | 2,43 | 2,45 | -0,41% | - |
| 25.06.2025 | 2,43 | 2,46 | 2,43 | 2,46 | 0,61% | - |
| 24.06.2025 | 2,47 | 2,47 | 2,45 | 2,45 | -1,81% | - |
| 23.06.2025 | 2,55 | 2,55 | 2,49 | 2,49 | -0,40% | 5.000,00 |
| 20.06.2025 | 2,48 | 2,50 | 2,48 | 2,50 | 0,60% | - |
| 19.06.2025 | 2,50 | 2,50 | 2,49 | 2,49 | 0,00% | - |
| 18.06.2025 | 2,46 | 2,49 | 2,46 | 2,49 | -1,39% | - |
| 17.06.2025 | 2,42 | 2,52 | 2,42 | 2,52 | 3,07% | 3.324,00 |
| 16.06.2025 | 2,40 | 2,45 | 2,40 | 2,45 | 1,03% | - |
| 13.06.2025 | 2,45 | 2,45 | 2,40 | 2,42 | -1,43% | - |
| 12.06.2025 | 2,37 | 2,46 | 2,37 | 2,46 | 2,08% | - |
| 11.06.2025 | 2,43 | 2,43 | 2,41 | 2,41 | -0,41% | - |
| 10.06.2025 | 2,36 | 2,43 | 2,36 | 2,42 | 2,55% | - |
| 09.06.2025 | 2,15 | 2,36 | 2,15 | 2,36 | 7,53% | - |
| 06.06.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -2,23% | - |
| 05.06.2025 | 2,28 | 2,28 | 2,24 | 2,24 | -1,54% | 1.000,00 |
| 04.06.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -2,78% | - |
| 03.06.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,64% | - |
| 02.06.2025 | 2,15 | 2,38 | 2,15 | 2,36 | 2,39% | 1.000,00 |
| 30.05.2025 | 1,81 | 2,30 | 1,80 | 2,30 | 18,80% | 6.000,00 |