1,447€
-0,07%
Echtzeit-Aktienkurs Spero Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Spero Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 1,48 | 1,50 | 1,45 | 1,45 | 0,14% | - |
| 17.05.2024 | 1,42 | 1,45 | 1,42 | 1,45 | 0,00% | - |
| 16.05.2024 | 1,42 | 1,45 | 1,42 | 1,45 | -1,50% | - |
| 15.05.2024 | 1,45 | 1,47 | 1,45 | 1,47 | -2,00% | - |
| 14.05.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,57% | - |
| 13.05.2024 | 1,50 | 1,52 | 1,50 | 1,52 | -2,06% | - |
| 10.05.2024 | 1,55 | 1,56 | 1,55 | 1,56 | 2,10% | - |
| 09.05.2024 | 1,53 | 1,53 | 1,52 | 1,52 | -0,39% | - |
| 08.05.2024 | 1,52 | 1,53 | 1,52 | 1,53 | 0,53% | - |
| 07.05.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 1,06% | - |
| 06.05.2024 | 1,50 | 1,51 | 1,50 | 1,51 | 2,17% | - |
| 03.05.2024 | 1,48 | 1,48 | 1,47 | 1,47 | 0,68% | - |
| 02.05.2024 | 1,41 | 1,47 | 1,41 | 1,46 | 9,75% | - |
| 30.04.2024 | 1,32 | 1,33 | 1,32 | 1,33 | 0,60% | - |
| 29.04.2024 | 1,34 | 1,34 | 1,33 | 1,33 | 1,07% | - |
| 26.04.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,15% | - |
| 25.04.2024 | 1,30 | 1,31 | 1,30 | 1,31 | 1,39% | - |
| 24.04.2024 | 1,32 | 1,32 | 1,29 | 1,29 | -0,46% | - |
| 23.04.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,92% | - |
| 22.04.2024 | 1,30 | 1,31 | 1,30 | 1,31 | -5,76% | - |
| 19.04.2024 | 1,36 | 1,39 | 1,36 | 1,39 | -0,71% | - |
| 18.04.2024 | 1,38 | 1,40 | 1,38 | 1,40 | 2,19% | - |
| 17.04.2024 | 1,36 | 1,37 | 1,36 | 1,37 | -5,78% | - |
| 16.04.2024 | 1,41 | 1,45 | 1,41 | 1,45 | -4,22% | - |
| 15.04.2024 | 1,54 | 1,54 | 1,52 | 1,52 | -2,94% | 250,00 |
| 12.04.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,77% | - |
| 11.04.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 10.04.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 09.04.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 1,60% | - |
| 08.04.2024 | 1,49 | 1,50 | 1,49 | 1,50 | -2,73% | - |
| 05.04.2024 | 1,54 | 1,54 | 1,53 | 1,54 | -2,53% | - |
| 04.04.2024 | 1,62 | 1,62 | 1,58 | 1,58 | -2,23% | - |
| 03.04.2024 | 1,64 | 1,64 | 1,62 | 1,62 | 0,37% | - |
| 02.04.2024 | 1,64 | 1,64 | 1,61 | 1,61 | 1,90% | - |
| 28.03.2024 | 1,57 | 1,58 | 1,56 | 1,58 | 0,13% | 1.400,00 |
| 27.03.2024 | 1,56 | 1,58 | 1,54 | 1,58 | 2,60% | - |
| 26.03.2024 | 1,54 | 1,55 | 1,54 | 1,54 | -0,84% | - |
| 25.03.2024 | 1,57 | 1,63 | 1,55 | 1,55 | -2,76% | 1.852,00 |
| 22.03.2024 | 1,56 | 1,60 | 1,56 | 1,60 | 2,70% | - |
| 21.03.2024 | 1,56 | 1,56 | 1,55 | 1,55 | -1,52% | 900,00 |
| 20.03.2024 | 1,60 | 1,60 | 1,57 | 1,58 | -2,83% | - |
| 19.03.2024 | 1,56 | 1,62 | 1,55 | 1,62 | 1,76% | - |
| 18.03.2024 | 1,59 | 1,60 | 1,51 | 1,60 | 1,92% | - |
| 15.03.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -3,99% | - |
| 14.03.2024 | 1,52 | 1,76 | 1,52 | 1,63 | 8,52% | 5.500,00 |
| 13.03.2024 | 1,49 | 1,51 | 1,49 | 1,50 | -0,20% | - |
| 12.03.2024 | 1,56 | 1,56 | 1,51 | 1,51 | 1,28% | - |
| 11.03.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -3,44% | - |
| 08.03.2024 | 1,55 | 1,56 | 1,53 | 1,54 | -1,09% | 1.000,00 |
| 07.03.2024 | 1,53 | 1,56 | 1,53 | 1,56 | 1,90% | - |
| 06.03.2024 | 1,49 | 1,54 | 1,49 | 1,53 | 0,79% | - |
| 05.03.2024 | 1,50 | 1,53 | 1,50 | 1,52 | 0,00% | - |
| 04.03.2024 | 1,53 | 1,53 | 1,51 | 1,52 | 0,00% | - |
| 01.03.2024 | 1,50 | 1,52 | 1,50 | 1,52 | 1,54% | - |
| 29.02.2024 | 1,50 | 1,56 | 1,49 | 1,49 | -1,00% | 3.400,00 |
| 28.02.2024 | 1,49 | 1,54 | 1,49 | 1,51 | 8,42% | 850,00 |
| 27.02.2024 | 1,36 | 1,39 | 1,36 | 1,39 | 3,12% | - |
| 26.02.2024 | 1,37 | 1,37 | 1,35 | 1,35 | 0,90% | - |
| 23.02.2024 | 1,33 | 1,34 | 1,33 | 1,34 | -3,19% | - |
| 22.02.2024 | 1,37 | 1,38 | 1,37 | 1,38 | -0,58% | - |
| 21.02.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,51% | - |
| 20.02.2024 | 1,39 | 1,39 | 1,38 | 1,38 | -4,10% | - |
| 19.02.2024 | 1,39 | 1,44 | 1,39 | 1,44 | 3,97% | 1.530,00 |
| 16.02.2024 | 1,46 | 1,46 | 1,39 | 1,39 | 2,59% | 100,00 |
| 15.02.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,44% | - |
| 14.02.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,89% | - |
| 13.02.2024 | 1,37 | 1,37 | 1,34 | 1,34 | 6,50% | - |
| 12.02.2024 | 1,25 | 1,26 | 1,25 | 1,26 | 1,61% | - |
| 09.02.2024 | 1,23 | 1,24 | 1,23 | 1,24 | -7,73% | - |
| 08.02.2024 | 1,32 | 1,35 | 1,32 | 1,35 | 0,07% | - |
| 07.02.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,07% | - |
| 06.02.2024 | 1,32 | 1,35 | 1,32 | 1,35 | -0,74% | - |
| 05.02.2024 | 1,34 | 1,36 | 1,34 | 1,36 | 1,19% | - |
| 02.02.2024 | 1,42 | 1,42 | 1,26 | 1,34 | -2,76% | 900,00 |
| 01.02.2024 | 1,39 | 1,39 | 1,38 | 1,38 | -4,11% | - |
| 31.01.2024 | 1,41 | 1,44 | 1,41 | 1,44 | -0,28% | - |
| 30.01.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 1,34% | - |
| 29.01.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,85% | - |
| 26.01.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | - |
| 25.01.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 5,19% | - |
| 24.01.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 4,17% | - |
| 23.01.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 3,35% | - |
| 22.01.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -1,49% | - |
| 19.01.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -2,00% | - |
| 18.01.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -1,14% | - |
| 17.01.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 1,55% | - |
| 16.01.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,38% | - |
| 15.01.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,61% | - |
| 12.01.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -2,17% | - |
| 11.01.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 1,98% | - |
| 10.01.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 3,80% | - |
| 09.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -3,52% | - |
| 08.01.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -0,91% | - |
| 05.01.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -1,05% | - |
| 04.01.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -1,19% | - |
| 03.01.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 3,85% | - |
| 02.01.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -1,37% | - |
| 29.12.2023 | 1,29 | 1,32 | 1,29 | 1,32 | 6,63% | 1.750,00 |
| 28.12.2023 | 1,24 | 1,24 | 1,24 | 1,24 | -4,04% | - |
| 27.12.2023 | 1,34 | 1,34 | 1,29 | 1,29 | 6,53% | 1.100,00 |