1,496€
11,98%
Echtzeit-Aktienkurs Spero Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Spero Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 1,46 | 1,54 | 1,44 | 1,52 | 11,96% | - |
| 30.04.2024 | 1,32 | 1,40 | 1,32 | 1,35 | -0,51% | - |
| 29.04.2024 | 1,38 | 1,41 | 1,35 | 1,36 | -1,52% | - |
| 26.04.2024 | 1,35 | 1,42 | 1,34 | 1,38 | 2,29% | - |
| 25.04.2024 | 1,34 | 1,37 | 1,30 | 1,35 | 1,20% | - |
| 24.04.2024 | 1,36 | 1,38 | 1,34 | 1,34 | -1,40% | - |
| 23.04.2024 | 1,33 | 1,39 | 1,33 | 1,35 | 1,58% | - |
| 22.04.2024 | 1,33 | 1,37 | 1,30 | 1,33 | 0,15% | - |
| 19.04.2024 | 1,41 | 1,45 | 1,33 | 1,33 | -5,27% | - |
| 18.04.2024 | 1,42 | 1,47 | 1,39 | 1,41 | -1,40% | - |
| 17.04.2024 | 1,41 | 1,45 | 1,39 | 1,43 | 1,64% | - |
| 16.04.2024 | 1,47 | 1,51 | 1,40 | 1,40 | -4,23% | - |
| 15.04.2024 | 1,56 | 1,58 | 1,46 | 1,46 | -6,27% | - |
| 12.04.2024 | 1,62 | 1,63 | 1,54 | 1,56 | -3,22% | - |
| 11.04.2024 | 1,55 | 1,64 | 1,55 | 1,61 | 0,44% | - |
| 10.04.2024 | 1,59 | 1,62 | 1,55 | 1,61 | 1,90% | - |
| 09.04.2024 | 1,57 | 1,60 | 1,54 | 1,58 | 0,57% | - |
| 08.04.2024 | 1,55 | 1,61 | 1,52 | 1,57 | 1,29% | - |
| 05.04.2024 | 1,53 | 1,68 | 1,53 | 1,55 | -2,58% | - |
| 04.04.2024 | 1,61 | 1,67 | 1,57 | 1,59 | -4,51% | - |
| 03.04.2024 | 1,69 | 1,69 | 1,61 | 1,66 | -1,19% | - |
| 02.04.2024 | 1,70 | 1,70 | 1,62 | 1,68 | 4,53% | - |
| 28.03.2024 | 1,64 | 1,64 | 1,57 | 1,61 | -1,04% | - |
| 27.03.2024 | 1,62 | 1,64 | 1,56 | 1,63 | 1,43% | - |
| 26.03.2024 | 1,58 | 1,61 | 1,56 | 1,61 | 0,69% | - |
| 25.03.2024 | 1,63 | 1,63 | 1,56 | 1,59 | -2,03% | - |
| 22.03.2024 | 1,62 | 1,63 | 1,59 | 1,63 | 1,37% | - |
| 21.03.2024 | 1,62 | 1,64 | 1,60 | 1,61 | -0,86% | 2.700,00 |
| 20.03.2024 | 1,67 | 1,67 | 1,60 | 1,62 | -1,34% | - |
| 19.03.2024 | 1,62 | 1,67 | 1,55 | 1,64 | 3,53% | - |
| 18.03.2024 | 1,65 | 1,65 | 1,54 | 1,59 | -3,76% | - |
| 15.03.2024 | 1,62 | 1,70 | 1,54 | 1,65 | 1,67% | - |
| 14.03.2024 | 1,56 | 1,84 | 1,56 | 1,62 | -0,86% | 5.500,00 |
| 13.03.2024 | 1,49 | 1,70 | 1,49 | 1,63 | 7,01% | - |
| 12.03.2024 | 1,61 | 1,62 | 1,53 | 1,53 | -4,56% | - |
| 11.03.2024 | 1,54 | 1,62 | 1,54 | 1,60 | 3,69% | - |
| 08.03.2024 | 1,60 | 1,63 | 1,54 | 1,54 | -3,62% | 5.000,00 |
| 07.03.2024 | 1,59 | 1,63 | 1,54 | 1,60 | 1,01% | - |
| 06.03.2024 | 1,49 | 1,61 | 1,49 | 1,59 | 2,66% | - |
| 05.03.2024 | 1,56 | 1,58 | 1,54 | 1,54 | -0,64% | - |
| 04.03.2024 | 1,58 | 1,61 | 1,54 | 1,55 | -1,65% | - |
| 01.03.2024 | 1,53 | 1,60 | 1,50 | 1,58 | 2,73% | - |
| 29.02.2024 | 1,56 | 1,56 | 1,52 | 1,54 | -1,22% | - |
| 28.02.2024 | 1,54 | 1,61 | 1,50 | 1,56 | 1,30% | - |
| 27.02.2024 | 1,40 | 1,56 | 1,40 | 1,54 | 9,71% | 8.500,00 |
| 26.02.2024 | 1,42 | 1,46 | 1,38 | 1,40 | -0,92% | - |
| 23.02.2024 | 1,38 | 1,42 | 1,36 | 1,41 | 2,32% | - |
| 22.02.2024 | 1,41 | 1,47 | 1,38 | 1,38 | -2,33% | - |
| 21.02.2024 | 1,37 | 1,43 | 1,37 | 1,42 | -0,70% | 2.300,00 |
| 20.02.2024 | 1,44 | 1,46 | 1,39 | 1,43 | -1,04% | - |
| 19.02.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,07% | - |
| 16.02.2024 | 1,43 | 1,45 | 1,41 | 1,44 | 0,91% | - |
| 15.02.2024 | 1,39 | 1,45 | 1,37 | 1,43 | 3,33% | - |
| 14.02.2024 | 1,38 | 1,42 | 1,37 | 1,38 | 0,15% | - |
| 13.02.2024 | 1,41 | 1,46 | 1,37 | 1,38 | -2,34% | - |
| 12.02.2024 | 1,28 | 1,46 | 1,28 | 1,41 | 10,41% | - |
| 09.02.2024 | 1,26 | 1,30 | 1,26 | 1,28 | 1,75% | - |
| 08.02.2024 | 1,35 | 1,37 | 1,25 | 1,26 | -6,96% | - |
| 07.02.2024 | 1,39 | 1,39 | 1,35 | 1,35 | -2,60% | - |
| 06.02.2024 | 1,36 | 1,40 | 1,36 | 1,39 | 1,99% | - |
| 05.02.2024 | 1,37 | 1,40 | 1,34 | 1,36 | -0,22% | - |
| 02.02.2024 | 1,45 | 1,45 | 1,28 | 1,36 | -6,07% | - |
| 01.02.2024 | 1,43 | 1,48 | 1,36 | 1,45 | 1,68% | - |
| 31.01.2024 | 1,46 | 1,48 | 1,41 | 1,43 | -2,19% | - |
| 30.01.2024 | 1,50 | 1,50 | 1,45 | 1,46 | -2,28% | - |
| 29.01.2024 | 1,47 | 1,51 | 1,42 | 1,49 | 1,15% | 1.300,00 |
| 26.01.2024 | 1,47 | 1,48 | 1,43 | 1,48 | 0,82% | - |
| 25.01.2024 | 1,46 | 1,48 | 1,40 | 1,46 | 1,25% | - |
| 24.01.2024 | 1,40 | 1,48 | 1,38 | 1,45 | 3,07% | 4.200,00 |
| 23.01.2024 | 1,34 | 1,41 | 1,32 | 1,40 | 4,86% | 14.000,00 |
| 22.01.2024 | 1,30 | 1,34 | 1,27 | 1,34 | 3,00% | - |
| 19.01.2024 | 1,33 | 1,33 | 1,27 | 1,30 | -2,04% | - |
| 18.01.2024 | 1,33 | 1,35 | 1,31 | 1,33 | -0,15% | - |
| 17.01.2024 | 1,36 | 1,38 | 1,32 | 1,33 | -2,21% | - |
| 16.01.2024 | 1,35 | 1,38 | 1,35 | 1,36 | 0,67% | - |
| 15.01.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,07% | - |
| 12.01.2024 | 1,35 | 1,38 | 1,33 | 1,35 | -0,15% | - |
| 11.01.2024 | 1,38 | 1,38 | 1,32 | 1,35 | -2,03% | - |
| 10.01.2024 | 1,35 | 1,39 | 1,33 | 1,38 | 2,38% | - |
| 09.01.2024 | 1,32 | 1,35 | 1,29 | 1,35 | 2,36% | - |
| 08.01.2024 | 1,33 | 1,34 | 1,25 | 1,31 | -1,20% | - |
| 05.01.2024 | 1,36 | 1,39 | 1,32 | 1,33 | -1,26% | - |
| 04.01.2024 | 1,36 | 1,37 | 1,32 | 1,35 | -0,96% | - |
| 03.01.2024 | 1,41 | 1,41 | 1,32 | 1,36 | -3,41% | - |
| 02.01.2024 | 1,35 | 1,43 | 1,31 | 1,41 | 4,45% | - |
| 29.12.2023 | 1,34 | 1,35 | 1,34 | 1,35 | 0,45% | - |
| 28.12.2023 | 1,28 | 1,36 | 1,25 | 1,34 | 5,09% | - |
| 27.12.2023 | 1,32 | 1,32 | 1,23 | 1,28 | 2,32% | - |
| 22.12.2023 | 1,26 | 1,31 | 1,23 | 1,25 | -1,11% | - |
| 21.12.2023 | 1,24 | 1,26 | 1,21 | 1,26 | 1,53% | - |
| 20.12.2023 | 1,27 | 1,30 | 1,21 | 1,24 | -1,74% | - |
| 19.12.2023 | 1,21 | 1,29 | 1,20 | 1,27 | 7,29% | - |
| 18.12.2023 | 1,21 | 1,24 | 1,18 | 1,18 | -2,64% | - |
| 15.12.2023 | 1,19 | 1,23 | 1,18 | 1,21 | 2,19% | - |
| 14.12.2023 | 1,21 | 1,24 | 1,18 | 1,19 | -2,23% | - |
| 13.12.2023 | 1,18 | 1,23 | 1,15 | 1,21 | 3,15% | - |
| 12.12.2023 | 1,21 | 1,21 | 1,16 | 1,18 | -2,57% | - |
| 11.12.2023 | 1,24 | 1,25 | 1,20 | 1,21 | -2,27% | - |
| 08.12.2023 | 1,20 | 1,25 | 1,16 | 1,23 | 9,30% | - |
| 07.12.2023 | 1,18 | 1,21 | 1,13 | 1,13 | -4,16% | - |