1,011€
-0,88%
Echtzeit-Aktienkurs Spero Therapeutics
Bid:
Ask:
Aktienkurse zur Spero Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,00 | 1,03 | 1,00 | 1,00 | -1,86% | - |
| 08.09.2026 | 1,01 | 1,04 | 1,01 | 1,02 | 0,99% | - |
| 07.09.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -2,42% | - |
| 04.09.2026 | 1,02 | 1,04 | 1,02 | 1,04 | 0,19% | - |
| 03.09.2026 | 1,03 | 1,05 | 1,02 | 1,03 | -1,24% | - |
| 02.09.2026 | 1,01 | 1,05 | 1,01 | 1,05 | 1,75% | - |
| 01.09.2026 | 1,03 | 1,04 | 1,02 | 1,03 | -1,53% | - |
| 31.08.2026 | 1,03 | 1,06 | 1,03 | 1,04 | 1,26% | 9.400,00 |
| 28.08.2026 | 1,02 | 1,04 | 1,02 | 1,03 | 0,59% | - |
| 27.08.2026 | 1,02 | 1,04 | 1,01 | 1,03 | -0,68% | - |
| 26.08.2026 | 1,03 | 1,05 | 1,03 | 1,03 | -2,18% | - |
| 25.08.2026 | 1,02 | 1,06 | 1,02 | 1,06 | 2,43% | - |
| 24.08.2026 | 1,02 | 1,05 | 1,02 | 1,03 | -0,77% | - |
| 21.08.2026 | 1,01 | 1,06 | 1,01 | 1,04 | 0,78% | - |
| 20.08.2026 | 1,03 | 1,06 | 1,02 | 1,03 | -1,53% | - |
| 19.08.2026 | 1,01 | 1,05 | 1,01 | 1,05 | 2,45% | - |
| 18.08.2026 | 1,00 | 1,02 | 1,00 | 1,02 | 0,00% | - |
| 17.08.2026 | 1,03 | 1,07 | 1,02 | 1,02 | -2,58% | - |
| 14.08.2026 | 1,07 | 1,08 | 1,03 | 1,05 | -2,15% | - |
| 13.08.2026 | 1,04 | 1,10 | 1,04 | 1,07 | 2,88% | 1.820,00 |
| 12.08.2026 | 1,04 | 1,08 | 1,04 | 1,04 | -1,70% | - |
| 11.08.2026 | 1,06 | 1,07 | 1,04 | 1,06 | -0,19% | - |
| 10.08.2026 | 1,06 | 1,09 | 1,06 | 1,06 | -2,03% | - |
| 07.08.2026 | 1,07 | 1,09 | 1,07 | 1,08 | -0,28% | - |
| 06.08.2026 | 1,07 | 1,10 | 1,06 | 1,09 | 0,18% | - |
| 05.08.2026 | 1,04 | 1,10 | 1,04 | 1,08 | 2,94% | - |
| 04.08.2026 | 0,98 | 1,05 | 0,98 | 1,05 | 5,62% | - |
| 03.08.2026 | 1,01 | 1,05 | 0,98 | 1,00 | -1,48% | - |
| 31.07.2026 | 1,06 | 1,06 | 1,01 | 1,01 | -2,50% | - |
| 30.07.2026 | 1,01 | 1,05 | 1,01 | 1,04 | 1,86% | - |
| 29.07.2026 | 1,04 | 1,06 | 1,01 | 1,02 | -3,04% | - |
| 28.07.2026 | 1,01 | 1,08 | 1,01 | 1,05 | 2,44% | - |
| 27.07.2026 | 1,02 | 1,07 | 1,02 | 1,03 | -2,19% | - |
| 24.07.2026 | 1,02 | 1,06 | 0,95 | 1,05 | -8,62% | - |
| 23.07.2026 | 1,08 | 1,16 | 1,08 | 1,15 | 4,27% | - |
| 22.07.2026 | 1,18 | 1,25 | 1,09 | 1,10 | -8,10% | - |
| 21.07.2026 | 1,25 | 1,26 | 1,20 | 1,20 | -4,16% | 2.000,00 |
| 20.07.2026 | 1,35 | 1,38 | 1,24 | 1,25 | -8,69% | - |
| 17.07.2026 | 1,33 | 1,41 | 1,32 | 1,37 | 1,26% | - |
| 16.07.2026 | 1,41 | 1,45 | 1,35 | 1,35 | -7,02% | - |
| 15.07.2026 | 1,43 | 1,54 | 1,42 | 1,45 | -2,87% | - |
| 14.07.2026 | 1,87 | 1,99 | 1,48 | 1,50 | -21,71% | 2.024,00 |
| 13.07.2026 | 1,79 | 1,91 | 1,79 | 1,91 | 4,08% | - |
| 10.07.2026 | 1,83 | 1,87 | 1,80 | 1,84 | -0,81% | - |
| 09.07.2026 | 1,85 | 1,90 | 1,85 | 1,85 | -2,06% | - |
| 08.07.2026 | 1,84 | 1,92 | 1,82 | 1,89 | 0,64% | - |
| 07.07.2026 | 1,83 | 1,91 | 1,83 | 1,88 | -0,74% | - |
| 06.07.2026 | 1,88 | 1,92 | 1,84 | 1,89 | 0,91% | - |
| 03.07.2026 | 1,88 | 1,88 | 1,87 | 1,88 | -1,42% | - |
| 02.07.2026 | 1,90 | 1,97 | 1,89 | 1,90 | -1,81% | - |
| 01.07.2026 | 1,88 | 1,97 | 1,88 | 1,94 | 0,83% | - |
| 30.06.2026 | 1,94 | 1,97 | 1,91 | 1,92 | -2,19% | - |
| 29.06.2026 | 1,98 | 2,02 | 1,97 | 1,97 | 0,05% | - |
| 26.06.2026 | 1,73 | 2,02 | 1,73 | 1,96 | 11,21% | - |
| 25.06.2026 | 1,80 | 1,85 | 1,77 | 1,77 | -4,75% | - |
| 24.06.2026 | 1,84 | 1,93 | 1,84 | 1,85 | -1,17% | - |
| 23.06.2026 | 1,90 | 1,93 | 1,86 | 1,88 | -1,93% | - |
| 22.06.2026 | 1,95 | 1,98 | 1,90 | 1,91 | -1,70% | - |
| 19.06.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 1,41% | 200,00 |
| 18.06.2026 | 2,28 | 2,28 | 1,89 | 1,92 | -12,05% | 2.400,00 |
| 17.06.2026 | 2,39 | 2,47 | 2,22 | 2,18 | -7,93% | - |
| 16.06.2026 | 2,47 | 2,57 | 2,37 | 2,37 | -5,12% | 4.200,00 |
| 15.06.2026 | 2,42 | 2,53 | 2,42 | 2,50 | 2,88% | - |
| 12.06.2026 | 2,28 | 2,43 | 2,28 | 2,43 | 4,03% | - |
| 11.06.2026 | 2,15 | 2,35 | 2,15 | 2,33 | 7,56% | - |
| 10.06.2026 | 2,20 | 2,26 | 2,16 | 2,17 | -2,25% | - |
| 09.06.2026 | 2,32 | 2,43 | 2,21 | 2,22 | -6,33% | 2.598,00 |
| 08.06.2026 | 2,37 | 2,46 | 2,37 | 2,37 | -2,31% | - |
| 05.06.2026 | 2,50 | 2,56 | 2,38 | 2,43 | -4,86% | - |
| 04.06.2026 | 2,35 | 2,59 | 2,35 | 2,55 | 6,34% | - |
| 03.06.2026 | 2,37 | 2,45 | 2,37 | 2,40 | -1,40% | - |
| 02.06.2026 | 2,36 | 2,43 | 2,34 | 2,43 | 0,58% | - |
| 01.06.2026 | 2,37 | 2,44 | 2,37 | 2,42 | 1,09% | - |
| 29.05.2026 | 2,47 | 2,52 | 2,35 | 2,39 | -3,31% | - |
| 28.05.2026 | 2,46 | 2,55 | 2,46 | 2,47 | -1,98% | - |
| 27.05.2026 | 2,40 | 2,60 | 2,38 | 2,52 | 3,78% | - |
| 26.05.2026 | 2,33 | 2,50 | 2,33 | 2,43 | 4,11% | - |
| 25.05.2026 | 2,33 | 2,34 | 2,33 | 2,34 | -1,10% | - |
| 22.05.2026 | 2,27 | 2,43 | 2,26 | 2,36 | 2,79% | - |
| 21.05.2026 | 2,21 | 2,32 | 2,20 | 2,30 | 3,79% | - |
| 20.05.2026 | 2,18 | 2,25 | 2,18 | 2,21 | 0,54% | - |
| 19.05.2026 | 2,16 | 2,27 | 2,14 | 2,20 | 0,00% | 14.000,00 |
| 18.05.2026 | 2,32 | 2,38 | 2,20 | 2,20 | -6,69% | - |
| 15.05.2026 | 2,31 | 2,42 | 2,24 | 2,36 | 3,42% | - |
| 14.05.2026 | 2,04 | 2,31 | 2,04 | 2,28 | 10,99% | 3.150,00 |
| 13.05.2026 | 2,11 | 2,15 | 2,06 | 2,06 | -4,10% | - |
| 12.05.2026 | 2,12 | 2,15 | 2,09 | 2,14 | 0,37% | - |
| 11.05.2026 | 2,12 | 2,23 | 2,12 | 2,14 | -0,37% | - |
| 08.05.2026 | 2,09 | 2,16 | 2,09 | 2,14 | 1,23% | - |
| 07.05.2026 | 2,10 | 2,18 | 2,10 | 2,12 | -0,28% | - |
| 06.05.2026 | 2,03 | 2,15 | 2,03 | 2,12 | 4,02% | - |
| 05.05.2026 | 2,09 | 2,16 | 2,04 | 2,04 | -3,95% | - |
| 04.05.2026 | 2,06 | 2,14 | 2,06 | 2,13 | 0,38% | - |
| 30.04.2026 | 2,10 | 2,17 | 2,09 | 2,12 | -1,30% | - |
| 29.04.2026 | 2,23 | 2,23 | 2,10 | 2,15 | -5,30% | - |
| 28.04.2026 | 2,23 | 2,29 | 2,22 | 2,27 | 0,44% | - |
| 27.04.2026 | 2,27 | 2,33 | 2,26 | 2,26 | -3,26% | - |
| 24.04.2026 | 2,33 | 2,37 | 2,33 | 2,33 | -1,69% | - |
| 23.04.2026 | 2,37 | 2,46 | 2,36 | 2,37 | -1,66% | - |
| 22.04.2026 | 2,34 | 2,46 | 2,34 | 2,41 | 2,38% | - |