1,580$
-2,47%
Echtzeit-Aktienkurs Spero Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Spero Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 1,60 | 1,65 | 1,57 | 1,57 | -3,09% | 222.839,00 |
| 15.05.2024 | 1,60 | 1,69 | 1,60 | 1,62 | 1,25% | 237.632,00 |
| 14.05.2024 | 1,64 | 1,66 | 1,60 | 1,60 | -3,03% | 99.954,00 |
| 13.05.2024 | 1,66 | 1,69 | 1,65 | 1,65 | 0,61% | 48.132,00 |
| 10.05.2024 | 1,72 | 1,72 | 1,61 | 1,64 | -2,96% | 111.384,00 |
| 09.05.2024 | 1,66 | 1,70 | 1,65 | 1,69 | 1,20% | 111.931,00 |
| 08.05.2024 | 1,66 | 1,69 | 1,63 | 1,67 | -0,48% | 117.760,00 |
| 07.05.2024 | 1,67 | 1,69 | 1,65 | 1,68 | 1,08% | 74.165,00 |
| 06.05.2024 | 1,67 | 1,68 | 1,64 | 1,66 | 1,84% | 123.394,00 |
| 03.05.2024 | 1,63 | 1,65 | 1,62 | 1,63 | 1,24% | 92.863,00 |
| 02.05.2024 | 1,53 | 1,67 | 1,53 | 1,61 | 4,55% | 301.790,00 |
| 01.05.2024 | 1,43 | 1,57 | 1,43 | 1,54 | 8,45% | 279.423,00 |
| 30.04.2024 | 1,44 | 1,48 | 1,42 | 1,42 | -1,39% | 94.288,00 |
| 29.04.2024 | 1,46 | 1,50 | 1,42 | 1,44 | -1,37% | 170.558,00 |
| 26.04.2024 | 1,44 | 1,51 | 1,42 | 1,46 | 2,10% | 165.357,00 |
| 25.04.2024 | 1,42 | 1,46 | 1,39 | 1,43 | 0,70% | 167.606,00 |
| 24.04.2024 | 1,42 | 1,45 | 1,41 | 1,42 | -0,70% | 110.039,00 |
| 23.04.2024 | 1,40 | 1,48 | 1,40 | 1,43 | 1,78% | 122.075,00 |
| 22.04.2024 | 1,40 | 1,45 | 1,37 | 1,41 | 0,36% | 294.660,00 |
| 19.04.2024 | 1,48 | 1,54 | 1,40 | 1,40 | -4,76% | 378.576,00 |
| 18.04.2024 | 1,50 | 1,55 | 1,46 | 1,47 | -2,00% | 238.363,00 |
| 17.04.2024 | 1,47 | 1,53 | 1,47 | 1,50 | 1,69% | 207.253,00 |
| 16.04.2024 | 1,57 | 1,61 | 1,47 | 1,48 | -3,59% | 160.535,00 |
| 15.04.2024 | 1,67 | 1,68 | 1,53 | 1,53 | -6,71% | 265.387,00 |
| 12.04.2024 | 1,71 | 1,71 | 1,62 | 1,64 | -4,09% | 338.294,00 |
| 11.04.2024 | 1,70 | 1,75 | 1,67 | 1,71 | -0,58% | 96.259,00 |
| 10.04.2024 | 1,68 | 1,74 | 1,67 | 1,72 | 1,78% | 109.053,00 |
| 09.04.2024 | 1,68 | 1,73 | 1,68 | 1,69 | 0,00% | 86.722,00 |
| 08.04.2024 | 1,67 | 1,74 | 1,65 | 1,69 | 2,42% | 257.152,00 |
| 05.04.2024 | 1,70 | 1,75 | 1,65 | 1,65 | -2,37% | 176.082,00 |
| 04.04.2024 | 1,77 | 1,80 | 1,68 | 1,69 | -5,32% | 259.462,00 |
| 03.04.2024 | 1,78 | 1,79 | 1,72 | 1,79 | -0,56% | 237.933,00 |
| 02.04.2024 | 1,78 | 1,81 | 1,72 | 1,80 | -0,83% | 427.115,00 |
| 01.04.2024 | 1,70 | 1,81 | 1,70 | 1,81 | 5,23% | 367.684,00 |
| 28.03.2024 | 1,75 | 1,76 | 1,72 | 1,72 | -2,27% | 154.085,00 |
| 27.03.2024 | 1,72 | 1,76 | 1,71 | 1,76 | 1,44% | 368.854,00 |
| 26.03.2024 | 1,69 | 1,74 | 1,68 | 1,74 | 2,66% | 214.402,00 |
| 25.03.2024 | 1,71 | 1,74 | 1,67 | 1,69 | -3,43% | 259.998,00 |
| 22.03.2024 | 1,75 | 1,75 | 1,71 | 1,75 | 0,57% | 170.147,00 |
| 21.03.2024 | 1,78 | 1,78 | 1,71 | 1,74 | -1,64% | 251.085,00 |
| 20.03.2024 | 1,75 | 1,78 | 1,72 | 1,77 | -0,62% | 217.629,00 |
| 19.03.2024 | 1,72 | 1,80 | 1,66 | 1,78 | 2,89% | 305.253,00 |
| 18.03.2024 | 1,70 | 1,78 | 1,65 | 1,73 | -3,35% | 890.124,00 |
| 15.03.2024 | 1,71 | 1,84 | 1,68 | 1,79 | 2,87% | 1.084.384,00 |
| 14.03.2024 | 1,83 | 1,89 | 1,70 | 1,74 | 4,19% | 4.467.578,00 |
| 13.03.2024 | 1,65 | 1,71 | 1,65 | 1,67 | 0,60% | 351.521,00 |
| 12.03.2024 | 1,72 | 1,75 | 1,65 | 1,66 | -5,14% | 278.275,00 |
| 11.03.2024 | 1,68 | 1,75 | 1,66 | 1,75 | 5,42% | 302.806,00 |
| 08.03.2024 | 1,74 | 1,77 | 1,66 | 1,66 | -4,05% | 204.375,00 |
| 07.03.2024 | 1,72 | 1,75 | 1,65 | 1,73 | 0,58% | 267.251,00 |
| 06.03.2024 | 1,66 | 1,73 | 1,65 | 1,72 | 4,24% | 126.614,00 |
| 05.03.2024 | 1,68 | 1,70 | 1,65 | 1,65 | -0,60% | 59.367,00 |
| 04.03.2024 | 1,68 | 1,73 | 1,65 | 1,66 | -1,78% | 180.820,00 |
| 01.03.2024 | 1,64 | 1,73 | 1,63 | 1,69 | 3,05% | 164.693,00 |
| 29.02.2024 | 1,66 | 1,68 | 1,63 | 1,64 | -1,20% | 127.882,00 |
| 28.02.2024 | 1,64 | 1,71 | 1,63 | 1,66 | 1,22% | 346.668,00 |
| 27.02.2024 | 1,55 | 1,68 | 1,52 | 1,64 | 9,33% | 944.156,00 |
| 26.02.2024 | 1,49 | 1,57 | 1,49 | 1,50 | -0,66% | 145.870,00 |
| 23.02.2024 | 1,48 | 1,52 | 1,45 | 1,51 | 2,72% | 84.774,00 |
| 22.02.2024 | 1,55 | 1,57 | 1,46 | 1,47 | -3,29% | 229.802,00 |
| 21.02.2024 | 1,51 | 1,53 | 1,50 | 1,52 | -0,65% | 67.859,00 |
| 20.02.2024 | 1,56 | 1,57 | 1,49 | 1,53 | 0,00% | 227.433,00 |
| 16.02.2024 | 1,51 | 1,55 | 1,51 | 1,53 | 0,66% | 151.953,00 |
| 15.02.2024 | 1,53 | 1,55 | 1,49 | 1,52 | 2,70% | 127.516,00 |
| 14.02.2024 | 1,46 | 1,51 | 1,45 | 1,48 | 1,37% | 51.412,00 |
| 13.02.2024 | 1,48 | 1,55 | 1,45 | 1,46 | -2,67% | 109.906,00 |
| 12.02.2024 | 1,37 | 1,55 | 1,37 | 1,50 | 9,49% | 547.519,00 |
| 09.02.2024 | 1,36 | 1,40 | 1,35 | 1,37 | 3,01% | 65.249,00 |
| 08.02.2024 | 1,45 | 1,46 | 1,33 | 1,33 | -8,28% | 263.513,00 |
| 07.02.2024 | 1,47 | 1,49 | 1,43 | 1,45 | -2,03% | 60.895,00 |
| 06.02.2024 | 1,45 | 1,50 | 1,44 | 1,48 | 1,44% | 71.902,00 |
| 05.02.2024 | 1,48 | 1,50 | 1,42 | 1,46 | 0,27% | 168.246,00 |
| 02.02.2024 | 1,36 | 1,47 | 1,36 | 1,46 | -7,32% | 805.831,00 |
| 01.02.2024 | 1,53 | 1,58 | 1,52 | 1,57 | 3,29% | 108.314,00 |
| 31.01.2024 | 1,57 | 1,57 | 1,51 | 1,52 | -1,94% | 101.996,00 |
| 30.01.2024 | 1,58 | 1,61 | 1,54 | 1,55 | -2,52% | 125.992,00 |
| 29.01.2024 | 1,56 | 1,62 | 1,53 | 1,59 | 1,27% | 169.055,00 |
| 26.01.2024 | 1,55 | 1,59 | 1,55 | 1,57 | -0,63% | 87.252,00 |
| 25.01.2024 | 1,60 | 1,60 | 1,51 | 1,58 | 0,64% | 156.253,00 |
| 24.01.2024 | 1,54 | 1,61 | 1,50 | 1,57 | 4,32% | 436.350,00 |
| 23.01.2024 | 1,43 | 1,52 | 1,41 | 1,51 | 4,51% | 283.469,00 |
| 22.01.2024 | 1,40 | 1,45 | 1,38 | 1,44 | 3,60% | 136.627,00 |
| 19.01.2024 | 1,40 | 1,43 | 1,38 | 1,39 | -1,42% | 115.548,00 |
| 18.01.2024 | 1,44 | 1,44 | 1,40 | 1,41 | -2,08% | 108.752,00 |
| 17.01.2024 | 1,46 | 1,47 | 1,42 | 1,44 | -1,37% | 85.938,00 |
| 16.01.2024 | 1,46 | 1,49 | 1,45 | 1,46 | 0,69% | 131.510,00 |
| 12.01.2024 | 1,48 | 1,50 | 1,45 | 1,45 | -0,68% | 63.610,00 |
| 11.01.2024 | 1,47 | 1,48 | 1,43 | 1,46 | -2,01% | 75.403,00 |
| 10.01.2024 | 1,47 | 1,51 | 1,44 | 1,49 | 2,05% | 138.478,00 |
| 09.01.2024 | 1,41 | 1,46 | 1,40 | 1,46 | 2,10% | 117.973,00 |
| 08.01.2024 | 1,40 | 1,46 | 1,35 | 1,43 | 0,00% | 148.575,00 |
| 05.01.2024 | 1,47 | 1,50 | 1,42 | 1,43 | -2,72% | 557.566,00 |
| 04.01.2024 | 1,47 | 1,49 | 1,40 | 1,47 | -0,68% | 174.729,00 |
| 03.01.2024 | 1,50 | 1,50 | 1,46 | 1,48 | -3,27% | 146.156,00 |
| 02.01.2024 | 1,47 | 1,55 | 1,45 | 1,53 | 4,08% | 426.129,00 |
| 29.12.2023 | 1,47 | 1,48 | 1,42 | 1,47 | 0,68% | 183.046,00 |
| 28.12.2023 | 1,39 | 1,50 | 1,39 | 1,46 | 4,29% | 421.672,00 |
| 27.12.2023 | 1,44 | 1,44 | 1,33 | 1,40 | -3,45% | 351.316,00 |
| 26.12.2023 | 1,36 | 1,45 | 1,36 | 1,45 | 7,41% | 307.105,00 |
| 22.12.2023 | 1,36 | 1,43 | 1,33 | 1,35 | -0,74% | 283.573,00 |