Spyre Therapeutics, Inc SYRE
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$89,93+0,90 (+1,01 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $89,93 | +1,01 % | $89,13 | $94,06 | $87,25 | 1,66M |
| 2026-09-30 | $89,03 | +5,09 % | $88,64 | $95,08 | $88,00 | 2,10M |
| 2026-09-29 | $84,72 | -1,25 % | $85,09 | $86,64 | $83,25 | 1,05M |
| 2026-09-28 | $85,79 | +0,12 % | $84,72 | $87,12 | $84,00 | 1,05M |
| 2026-09-25 | $85,69 | -1,61 % | $88,10 | $88,10 | $85,63 | 560,10K |
| 2026-09-24 | $87,09 | -1,22 % | $87,46 | $87,46 | $82,93 | 1,73M |
| 2026-09-23 | $88,17 | -4,13 % | $91,56 | $91,56 | $86,30 | 918,80K |
| 2026-09-22 | $91,97 | -0,07 % | $91,53 | $93,58 | $89,90 | 1,22M |
| 2026-09-21 | $92,03 | +1,97 % | $91,07 | $94,06 | $89,65 | 1,45M |
| 2026-09-18 | $90,25 | -2,62 % | $92,82 | $93,34 | $89,85 | 3,36M |
| 2026-09-17 | $92,68 | +1,66 % | $92,86 | $95,19 | $91,14 | 1,44M |
| 2026-09-16 | $91,17 | +0,24 % | $91,38 | $93,07 | $90,48 | 1,26M |
| 2026-09-15 | $90,95 | +0,17 % | $90,82 | $91,07 | $88,47 | 858,50K |
| 2026-09-14 | $90,80 | +0,22 % | $90,21 | $91,40 | $89,43 | 1,10M |
| 2026-09-11 | $90,60 | +2,13 % | $90,00 | $91,40 | $87,89 | 886,10K |
| 2026-09-10 | $88,71 | +2,05 % | $85,56 | $88,72 | $85,26 | 902,40K |
| 2026-09-09 | $86,93 | -4,25 % | $88,07 | $89,57 | $86,85 | 1,01M |
| 2026-09-08 | $90,79 | +2,03 % | $85,00 | $92,10 | $85,00 | 1,25M |
| 2026-09-04 | $88,98 | +1,98 % | $86,45 | $89,18 | $84,68 | 803,80K |
| 2026-09-03 | $87,25 | +0,23 % | $86,71 | $87,90 | $85,78 | 1,05M |
| 2026-09-02 | $87,05 | -1,64 % | $88,05 | $90,18 | $84,00 | 1,36M |
| 2026-09-01 | $88,50 | -0,93 % | $87,06 | $90,00 | $85,00 | 1,43M |
| 2026-08-31 | $89,33 | -1,14 % | $89,15 | $90,96 | $86,40 | 1,91M |
| 2026-08-28 | $90,36 | -3,48 % | $91,75 | $93,39 | $89,45 | 1,27M |
| 2026-08-27 | $93,61 | +0,01 % | $93,61 | $94,94 | $91,25 | 1,17M |
| 2026-08-26 | $93,61 | -12,81 % | $92,41 | $96,22 | $90,60 | 3,11M |
| 2026-08-25 | $107,36 | +0,67 % | $109,02 | $110,15 | $106,94 | 923,60K |
| 2026-08-24 | $106,65 | +0,15 % | $106,49 | $108,02 | $104,94 | 640,60K |
| 2026-08-21 | $106,49 | -1,21 % | $108,85 | $110,00 | $105,71 | 1,01M |
| 2026-08-20 | $107,79 | -1,04 % | $106,60 | $108,18 | $104,56 | 700,60K |
| 2026-08-19 | $108,92 | +1,02 % | $110,00 | $110,18 | $104,17 | 1,17M |
| 2026-08-18 | $107,82 | +3,08 % | $102,46 | $108,62 | $101,44 | 949,40K |
| 2026-08-17 | $104,60 | +0,94 % | $102,94 | $104,96 | $102,26 | 891,50K |
| 2026-08-14 | $103,63 | +1,75 % | $101,21 | $104,13 | $95,61 | 559,50K |
| 2026-08-13 | $101,85 | -2,15 % | $101,00 | $103,84 | $100,90 | 525,40K |
| 2026-08-12 | $104,09 | +1,31 % | $105,06 | $105,06 | $99,00 | 909,60K |
| 2026-08-11 | $102,74 | -2,46 % | $105,33 | $105,44 | $99,84 | 931,70K |
| 2026-08-10 | $105,33 | +0,40 % | $106,19 | $107,00 | $103,33 | 822,70K |
| 2026-08-07 | $104,91 | +1,44 % | $106,01 | $106,67 | $103,64 | 526,60K |
| 2026-08-06 | $103,42 | -0,89 % | $102,39 | $106,75 | $101,64 | 454,50K |
| 2026-08-05 | $104,35 | -0,56 % | $104,94 | $108,14 | $100,88 | 1,04M |
| 2026-08-04 | $104,94 | +10,54 % | $98,27 | $105,25 | $97,03 | 832,00K |
| 2026-08-03 | $94,93 | -3,46 % | $97,15 | $99,58 | $92,71 | 898,40K |
| 2026-07-31 | $98,33 | -3,12 % | $100,58 | $100,58 | $95,27 | 621,70K |
| 2026-07-30 | $101,50 | +3,71 % | $98,26 | $101,88 | $97,39 | 851,50K |
| 2026-07-29 | $97,87 | -2,09 % | $99,38 | $100,99 | $94,52 | 1,22M |
| 2026-07-28 | $99,96 | -0,08 % | $97,19 | $100,93 | $92,37 | 1,51M |
| 2026-07-27 | $100,04 | -2,05 % | $102,01 | $105,05 | $98,87 | 669,30K |
| 2026-07-24 | $102,13 | +2,14 % | $100,56 | $103,57 | $98,79 | 812,80K |
| 2026-07-23 | $99,99 | +0,83 % | $97,06 | $100,35 | $97,00 | 634,80K |
| 2026-07-22 | $99,17 | -3,44 % | $102,39 | $102,39 | $99,07 | 596,10K |
| 2026-07-21 | $102,70 | +5,52 % | $99,07 | $103,31 | $98,50 | 776,50K |
| 2026-07-20 | $97,33 | -2,89 % | $101,01 | $102,92 | $97,28 | 750,20K |
| 2026-07-17 | $100,23 | +6,49 % | $94,26 | $101,36 | $92,37 | 1,09M |
| 2026-07-16 | $94,12 | -7,79 % | $103,32 | $103,32 | $93,37 | 1,37M |
| 2026-07-15 | $102,07 | +3,15 % | $100,21 | $102,58 | $95,14 | 1,52M |
| 2026-07-14 | $98,95 | +5,57 % | $96,06 | $105,09 | $94,96 | 2,78M |
| 2026-07-13 | $93,73 | -4,10 % | $95,72 | $96,82 | $92,67 | 1,04M |
| 2026-07-10 | $97,74 | -1,02 % | $98,75 | $99,34 | $94,13 | 779,20K |
| 2026-07-09 | $98,75 | +3,51 % | $96,36 | $99,00 | $96,11 | 1,33M |
| 2026-07-08 | $95,40 | +1,24 % | $94,36 | $95,59 | $90,64 | 1,24M |
| 2026-07-07 | $94,23 | +6,19 % | $90,00 | $95,15 | $86,60 | 1,31M |
| 2026-07-06 | $88,74 | +2,44 % | $87,27 | $91,89 | $86,61 | 1,39M |
| 2026-07-02 | $86,63 | -2,54 % | $89,11 | $89,69 | $85,17 | 973,90K |
| 2026-07-01 | $88,89 | +0,12 % | $88,21 | $89,01 | $86,41 | 1,68M |
| 2026-06-30 | $88,78 | -1,53 % | $90,30 | $91,96 | $88,60 | 1,47M |
| 2026-06-29 | $90,16 | +2,58 % | $86,56 | $90,90 | $84,81 | 2,01M |
| 2026-06-26 | $87,89 | -0,88 % | $91,00 | $91,00 | $85,97 | 4,44M |
| 2026-06-25 | $88,67 | +2,82 % | $86,46 | $89,67 | $84,96 | 2,11M |
| 2026-06-24 | $86,24 | -11,14 % | $83,22 | $88,15 | $81,65 | 4,04M |
| 2026-06-23 | $97,05 | -3,26 % | $97,72 | $102,06 | $95,31 | 2,64M |
| 2026-06-22 | $100,32 | +13,56 % | $95,00 | $101,71 | $95,00 | 2,81M |
| 2026-06-18 | $88,34 | +0,97 % | $89,55 | $90,99 | $86,18 | 2,42M |
| 2026-06-17 | $87,49 | +4,89 % | $84,97 | $88,03 | $83,17 | 1,54M |
| 2026-06-16 | $83,41 | -0,20 % | $83,54 | $84,93 | $81,70 | 1,34M |
| 2026-06-15 | $83,58 | +3,45 % | $81,57 | $84,69 | $80,79 | 1,16M |
| 2026-06-12 | $80,79 | +0,02 % | $81,09 | $84,43 | $80,72 | 958,60K |
| 2026-06-11 | $80,77 | +7,58 % | $75,74 | $81,62 | $75,35 | 1,27M |
| 2026-06-10 | $75,08 | -1,78 % | $77,18 | $79,52 | $74,79 | 981,30K |
| 2026-06-09 | $76,44 | +6,17 % | $73,65 | $77,11 | $70,89 | 1,59M |
| 2026-06-08 | $72,00 | -2,24 % | $75,53 | $76,31 | $71,11 | 1,04M |
| 2026-06-05 | $73,65 | -6,15 % | $77,77 | $78,90 | $73,06 | 1,48M |
| 2026-06-04 | $78,48 | +6,75 % | $73,57 | $79,54 | $73,29 | 1,12M |
| 2026-06-03 | $73,52 | +6,30 % | $70,32 | $76,11 | $69,82 | 1,68M |
| 2026-06-02 | $69,16 | -1,96 % | $69,99 | $70,50 | $68,50 | 814,30K |
| 2026-06-01 | $70,54 | -4,03 % | $72,39 | $73,21 | $68,85 | 921,80K |
| 2026-05-29 | $73,50 | +1,93 % | $72,11 | $74,36 | $71,51 | 1,11M |
| 2026-05-28 | $72,11 | -0,55 % | $72,36 | $73,33 | $71,07 | 429,00K |
| 2026-05-27 | $72,51 | -1,55 % | $73,99 | $74,35 | $72,24 | 558,00K |
| 2026-05-26 | $73,65 | -0,54 % | $74,87 | $76,12 | $72,11 | 478,40K |