Comparing Back to the side-by-side chart ↗
Spruce Biosciences, Inc. Common Stock (SPRB) — Kurshistorie
Stand 2026-10-30 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-30 | 45.81 | 46.62 | 44.69 | 46.39 | -0.92% | 65,958 |
| 2026-10-29 | 47.50 | 49.85 | 46.49 | 46.82 | -0.36% | 104,445 |
| 2026-10-28 | 45.65 | 47.27 | 45.57 | 46.99 | +2.94% | 58,863 |
| 2026-10-27 | 43.74 | 46.90 | 43.74 | 45.65 | +3.77% | 91,555 |
| 2026-10-26 | 45.47 | 45.47 | 43.62 | 43.99 | -2.57% | 66,483 |
| 2026-10-23 | 45.80 | 46.10 | 43.34 | 45.15 | -1.85% | 73,800 |
| 2026-10-22 | 42.58 | 46.25 | 42.51 | 46.00 | +7.65% | 126,500 |
| 2026-10-21 | 41.00 | 42.73 | 40.82 | 42.73 | +3.64% | 61,500 |
| 2026-10-20 | 40.57 | 42.65 | 40.40 | 41.23 | +2.05% | 52,500 |
| 2026-10-19 | 39.97 | 41.00 | 39.25 | 40.40 | +1.89% | 57,100 |
| 2026-10-16 | 41.53 | 41.84 | 39.21 | 39.65 | -4.39% | 88,400 |
| 2026-10-15 | 39.00 | 41.88 | 39.00 | 41.47 | +6.39% | 63,800 |
| 2026-10-14 | 40.00 | 41.44 | 38.06 | 38.98 | -3.40% | 112,700 |
| 2026-10-13 | 42.80 | 42.91 | 40.19 | 40.35 | -5.88% | 110,600 |
| 2026-10-12 | 44.09 | 44.94 | 42.55 | 42.87 | -2.68% | 74,900 |
| 2026-10-09 | 44.84 | 45.04 | 42.80 | 44.05 | -3.27% | 83,800 |
| 2026-10-08 | 43.50 | 45.65 | 43.34 | 45.54 | +2.57% | 50,800 |
| 2026-10-07 | 42.56 | 45.40 | 42.37 | 44.40 | +3.77% | 59,700 |
| 2026-10-06 | 45.60 | 46.72 | 42.50 | 42.78 | -5.80% | 101,900 |
| 2026-10-05 | 45.51 | 46.80 | 43.83 | 45.42 | -0.63% | 65,100 |
| 2026-10-02 | 46.58 | 47.73 | 44.13 | 45.71 | +2.10% | 77,200 |
| 2026-10-01 | 48.15 | 49.20 | 44.47 | 44.77 | -7.84% | 79,600 |
| 2026-09-30 | 47.78 | 49.95 | 47.76 | 48.58 | +2.77% | 61,300 |
| 2026-09-29 | 47.55 | 48.00 | 46.55 | 47.27 | -0.51% | 84,200 |
| 2026-09-28 | 48.28 | 48.99 | 47.01 | 47.51 | -2.48% | 42,400 |
| 2026-09-25 | 49.22 | 49.31 | 47.54 | 48.72 | -0.61% | 37,200 |
| 2026-09-24 | 49.01 | 49.50 | 47.58 | 49.02 | -0.80% | 85,800 |
| 2026-09-23 | 50.50 | 50.73 | 45.01 | 49.41 | -1.15% | 174,800 |
| 2026-09-22 | 54.05 | 54.98 | 49.23 | 49.99 | -6.91% | 140,700 |
| 2026-09-21 | 53.84 | 55.05 | 53.07 | 53.70 | +1.23% | 96,500 |
| 2026-09-18 | 53.04 | 53.86 | 51.80 | 53.05 | -1.50% | 99,700 |
| 2026-09-17 | 56.22 | 57.10 | 53.28 | 53.86 | -0.55% | 135,300 |
| 2026-09-16 | 55.01 | 56.27 | 53.26 | 54.16 | -1.82% | 96,600 |
| 2026-09-15 | 55.99 | 56.36 | 54.51 | 55.16 | -2.96% | 105,500 |
| 2026-09-14 | 53.28 | 57.55 | 52.66 | 56.85 | +5.87% | 102,600 |
| 2026-09-11 | 54.78 | 56.08 | 53.09 | 53.70 | -1.20% | 88,500 |
| 2026-09-10 | 55.61 | 57.50 | 54.03 | 54.35 | -2.49% | 113,000 |
| 2026-09-09 | 58.52 | 59.01 | 55.70 | 55.74 | -5.67% | 91,900 |
| 2026-09-08 | 57.39 | 60.51 | 56.60 | 59.09 | +2.00% | 193,000 |
| 2026-09-04 | 57.37 | 58.19 | 56.57 | 57.93 | +0.38% | 103,900 |
| 2026-09-03 | 59.76 | 60.31 | 57.30 | 57.71 | -3.28% | 113,500 |
| 2026-09-02 | 56.52 | 60.13 | 56.52 | 59.67 | +7.32% | 268,100 |
| 2026-09-01 | 58.01 | 58.05 | 55.34 | 55.60 | -5.71% | 58,100 |
| 2026-08-31 | 60.54 | 60.90 | 57.58 | 58.97 | -2.98% | 44,900 |
| 2026-08-28 | 62.12 | 62.98 | 59.90 | 60.78 | -3.98% | 40,000 |
| 2026-08-27 | 62.00 | 63.56 | 60.55 | 63.30 | +2.96% | 80,300 |
| 2026-08-26 | 64.50 | 64.50 | 60.46 | 61.48 | -3.03% | 91,800 |
| 2026-08-25 | 58.82 | 64.15 | 58.00 | 63.40 | +8.10% | 147,298 |
| 2026-08-24 | 53.04 | 58.92 | 51.16 | 58.65 | +13.71% | 138,812 |
| 2026-08-21 | 52.48 | 53.00 | 49.03 | 51.58 | -0.78% | 62,300 |
| 2026-08-20 | 52.83 | 52.89 | 50.50 | 51.98 | -1.84% | 21,600 |
| 2026-08-19 | 54.18 | 54.93 | 52.02 | 52.96 | +0.22% | 88,300 |
| 2026-08-18 | 51.30 | 53.95 | 50.80 | 52.84 | -0.14% | 71,400 |
| 2026-08-17 | 51.57 | 53.60 | 48.92 | 52.92 | +0.53% | 34,800 |
| 2026-08-14 | 50.14 | 52.64 | 48.55 | 52.64 | +5.77% | 42,300 |
| 2026-08-13 | 47.33 | 51.25 | 47.31 | 49.77 | +5.74% | 50,700 |
| 2026-08-12 | 46.95 | 49.00 | 46.26 | 47.07 | +1.42% | 26,200 |
| 2026-08-11 | 46.41 | 47.45 | 46.11 | 46.41 | +0.45% | 24,251 |
| 2026-08-10 | 46.69 | 46.69 | 45.01 | 46.20 | -1.43% | 35,631 |
| 2026-08-07 | 47.00 | 47.42 | 45.88 | 46.87 | +0.97% | 34,000 |
| 2026-08-06 | 46.38 | 47.41 | 45.24 | 46.42 | -0.41% | 39,500 |
| 2026-08-05 | 46.80 | 47.13 | 45.35 | 46.61 | +0.76% | 27,900 |
| 2026-08-04 | 44.50 | 46.34 | 43.68 | 46.26 | +7.23% | 63,300 |
| 2026-08-03 | 42.02 | 44.38 | 41.46 | 43.14 | +0.72% | 48,300 |
| 2026-07-31 | 43.06 | 43.30 | 42.00 | 42.83 | -1.25% | 23,400 |
| 2026-07-30 | 41.99 | 43.49 | 41.99 | 43.37 | +4.63% | 59,200 |
| 2026-07-29 | 41.07 | 43.08 | 40.55 | 41.45 | -0.36% | 44,700 |
| 2026-07-28 | 42.16 | 43.29 | 40.33 | 41.60 | -0.93% | 63,200 |
| 2026-07-27 | 42.64 | 45.51 | 41.98 | 41.99 | -2.53% | 67,800 |
| 2026-07-24 | 44.30 | 45.00 | 41.53 | 43.08 | -4.25% | 106,600 |
| 2026-07-23 | 44.16 | 45.06 | 42.51 | 44.99 | +0.87% | 42,500 |
| 2026-07-22 | 45.27 | 45.28 | 44.16 | 44.60 | -2.36% | 38,300 |
| 2026-07-21 | 44.26 | 46.27 | 44.26 | 45.68 | +2.65% | 50,903 |
| 2026-07-20 | 44.21 | 45.41 | 43.25 | 44.50 | +2.20% | 28,179 |
| 2026-07-17 | 43.24 | 45.75 | 42.70 | 43.54 | -1.67% | 74,200 |
| 2026-07-16 | 45.20 | 45.53 | 43.27 | 44.28 | -2.55% | 86,800 |
| 2026-07-15 | 47.50 | 48.50 | 44.69 | 45.44 | -1.98% | 95,100 |
| 2026-07-14 | 49.34 | 49.98 | 46.19 | 46.36 | -4.18% | 88,900 |
| 2026-07-13 | 51.57 | 52.84 | 48.10 | 48.38 | -3.38% | 103,700 |
| 2026-07-10 | 51.38 | 51.98 | 49.26 | 50.07 | -3.23% | 56,500 |
| 2026-07-09 | 50.82 | 51.99 | 49.83 | 51.74 | +3.90% | 57,100 |
| 2026-07-08 | 50.69 | 51.37 | 48.61 | 49.80 | -1.91% | 57,600 |
| 2026-07-07 | 52.00 | 52.56 | 49.70 | 50.77 | -2.08% | 77,000 |
| 2026-07-06 | 53.40 | 54.22 | 51.60 | 51.85 | -1.26% | 33,400 |
| 2026-07-02 | 52.81 | 55.21 | 51.03 | 52.51 | -0.07% | 68,800 |
| 2026-07-01 | 53.04 | 54.94 | 50.86 | 52.55 | -2.69% | 53,000 |
| 2026-06-30 | 55.32 | 56.80 | 53.49 | 54.00 | -3.36% | 104,000 |
| 2026-06-29 | 55.17 | 57.00 | 54.05 | 55.88 | +1.40% | 80,100 |
| 2026-06-26 | 51.84 | 55.35 | 51.78 | 55.11 | +4.43% | 423,400 |
| 2026-06-25 | 52.00 | 53.67 | 50.11 | 52.77 | +1.74% | 56,500 |
| 2026-06-24 | 52.50 | 52.51 | 50.39 | 51.87 | -0.52% | 30,800 |
| 2026-06-23 | 53.49 | 55.10 | 52.14 | 52.14 | -4.68% | 53,300 |
| 2026-06-22 | 52.05 | 55.95 | 52.00 | 54.70 | +4.47% | 96,400 |
| 2026-06-18 | 49.48 | 52.90 | 49.48 | 52.36 | +7.38% | 171,000 |
| 2026-06-17 | 47.72 | 51.60 | 46.49 | 48.76 | +3.52% | 73,400 |
| 2026-06-16 | 50.92 | 51.52 | 47.10 | 47.10 | -5.62% | 61,600 |
| 2026-06-15 | 51.79 | 52.13 | 48.61 | 49.91 | -3.83% | 69,000 |
| 2026-06-12 | 49.18 | 53.25 | 49.02 | 51.89 | +5.67% | 80,900 |
| 2026-06-11 | 47.01 | 49.88 | 46.50 | 49.10 | +4.19% | 69,400 |
| 2026-06-10 | 48.53 | 50.38 | 47.13 | 47.13 | -3.88% | 34,000 |
| 2026-06-09 | 50.72 | 52.18 | 46.70 | 49.03 | -0.59% | 42,600 |
| 2026-06-08 | 50.69 | 51.10 | 48.66 | 49.32 | -2.20% | 31,100 |
| 2026-06-05 | 53.22 | 53.22 | 48.64 | 50.43 | -5.15% | 33,900 |
| 2026-06-04 | 50.02 | 54.32 | 50.02 | 53.17 | +8.40% | 67,500 |
| 2026-06-03 | 48.09 | 50.75 | 48.00 | 49.05 | -0.51% | 65,300 |
| 2026-06-02 | 50.70 | 50.70 | 48.58 | 49.30 | -2.76% | 32,900 |
| 2026-06-01 | 50.92 | 53.08 | 50.01 | 50.70 | -1.11% | 31,200 |
| 2026-05-29 | 48.92 | 51.91 | 47.49 | 51.27 | +4.23% | 54,300 |
| 2026-05-28 | 50.33 | 51.51 | 48.00 | 49.19 | -0.67% | 50,100 |
| 2026-05-27 | 51.10 | 52.62 | 49.52 | 49.52 | -4.42% | 29,900 |
| 2026-05-26 | 52.42 | 54.05 | 51.10 | 51.81 | +1.44% | 50,400 |
| 2026-05-22 | 52.04 | 55.32 | 50.40 | 51.08 | -3.08% | 71,400 |
| 2026-05-21 | 50.51 | 52.99 | 49.55 | 52.70 | +2.30% | 51,600 |
| 2026-05-20 | 49.89 | 52.71 | 49.00 | 51.52 | +6.77% | 60,000 |
| 2026-05-19 | 51.53 | 51.61 | 48.25 | 48.25 | -6.15% | 90,200 |
| 2026-05-18 | 52.60 | 54.20 | 50.40 | 51.41 | -4.41% | 73,100 |
| 2026-05-15 | 57.92 | 57.92 | 53.30 | 53.78 | -8.85% | 49,000 |
| 2026-05-14 | 57.91 | 59.00 | 56.70 | 59.00 | +2.52% | 29,300 |
| 2026-05-13 | 55.67 | 59.20 | 55.67 | 57.55 | +1.56% | 49,300 |
| 2026-05-12 | 55.75 | 57.70 | 53.81 | 56.66 | +0.47% | 36,200 |
| 2026-05-11 | 57.53 | 58.38 | 55.65 | 56.40 | -0.18% | 45,700 |
| 2026-05-08 | 57.50 | 57.50 | 56.20 | 56.50 | -0.12% | 25,200 |
| 2026-05-07 | 57.08 | 57.39 | 55.55 | 56.57 | -2.25% | 21,400 |
| 2026-05-06 | 60.27 | 60.27 | 57.26 | 57.87 | -2.48% | 44,400 |
| 2026-05-05 | 60.08 | 60.08 | 58.01 | 59.34 | -0.05% | 32,500 |
| 2026-05-04 | 56.51 | 59.84 | 56.51 | 59.37 | +3.65% | 45,800 |
| 2026-05-01 | 57.23 | 57.51 | 55.88 | 57.28 | -0.07% | 30,400 |
| 2026-04-30 | 54.90 | 58.13 | 54.90 | 57.32 | +3.24% | 31,500 |
| 2026-04-29 | 54.90 | 57.36 | 54.33 | 55.52 | +1.37% | 47,300 |
| 2026-04-28 | 56.88 | 57.17 | 53.75 | 54.77 | -4.21% | 83,073 |
| 2026-04-27 | 56.09 | 58.29 | 55.38 | 57.18 | +5.17% | 109,220 |
| 2026-04-24 | 53.64 | 55.90 | 53.50 | 54.37 | +0.67% | 59,400 |
| 2026-04-23 | 54.29 | 55.89 | 52.25 | 54.01 | +3.15% | 92,200 |
| 2026-04-22 | 56.75 | 56.75 | 52.01 | 52.36 | +1.30% | 186,400 |
| 2026-04-21 | 58.00 | 58.69 | 51.36 | 51.69 | -26.05% | 649,400 |
| 2026-04-20 | 70.61 | 70.67 | 67.67 | 69.89 | -0.58% | 70,400 |
| 2026-04-17 | 68.51 | 74.00 | 68.51 | 70.30 | +3.53% | 32,100 |
| 2026-04-16 | 68.89 | 70.95 | 66.66 | 67.90 | -2.05% | 19,400 |
| 2026-04-15 | 68.01 | 71.46 | 66.82 | 69.32 | +2.24% | 54,600 |
| 2026-04-14 | 65.57 | 68.85 | 59.25 | 67.80 | +5.10% | 101,300 |
| 2026-04-13 | 63.24 | 68.48 | 61.98 | 64.51 | +1.38% | 62,400 |
| 2026-04-10 | 65.75 | 66.86 | 63.32 | 63.63 | -3.61% | 82,300 |
| 2026-04-09 | 63.50 | 68.00 | 63.50 | 66.01 | +3.71% | 83,900 |
| 2026-04-08 | 63.52 | 66.47 | 60.34 | 63.65 | +2.41% | 139,500 |
| 2026-04-07 | 63.65 | 64.49 | 58.39 | 62.15 | -1.36% | 61,200 |
| 2026-04-06 | 72.00 | 72.00 | 62.72 | 63.01 | -10.62% | 49,000 |
| 2026-04-02 | 69.53 | 71.56 | 67.50 | 70.50 | +1.39% | 37,500 |
| 2026-04-01 | 65.35 | 69.53 | 64.28 | 69.53 | +6.40% | 51,400 |
| 2026-03-31 | 58.78 | 65.35 | 58.61 | 65.35 | +11.65% | 22,400 |
| 2026-03-30 | 64.43 | 65.85 | 55.98 | 58.53 | -7.15% | 33,700 |
| 2026-03-27 | 69.00 | 70.25 | 61.39 | 63.04 | -8.78% | 38,209 |
| 2026-03-26 | 69.29 | 74.83 | 67.64 | 69.11 | -1.23% | 41,103 |
| 2026-03-25 | 71.50 | 80.00 | 65.34 | 69.97 | +8.72% | 99,448 |
| 2026-03-24 | 59.80 | 65.00 | 59.66 | 64.36 | +9.40% | 33,735 |
| 2026-03-23 | 61.22 | 62.02 | 55.89 | 58.83 | +0.74% | 29,489 |
| 2026-03-20 | 59.13 | 62.56 | 56.09 | 58.40 | -1.09% | 33,272 |
| 2026-03-19 | 59.73 | 64.33 | 58.06 | 59.05 | +0.50% | 37,923 |
| 2026-03-18 | 63.30 | 64.78 | 58.75 | 58.75 | -8.63% | 26,348 |
| 2026-03-17 | 61.19 | 65.00 | 58.21 | 64.30 | +5.50% | 33,566 |
| 2026-03-16 | 61.67 | 61.70 | 58.51 | 60.95 | +1.48% | 12,853 |
| 2026-03-13 | 60.99 | 62.25 | 57.00 | 60.06 | +0.27% | 30,078 |
| 2026-03-12 | 64.80 | 64.80 | 59.51 | 59.90 | -6.67% | 17,163 |
| 2026-03-11 | 62.64 | 66.99 | 62.64 | 64.18 | +2.21% | 36,701 |
| 2026-03-10 | 62.48 | 68.10 | 60.56 | 62.79 | +1.09% | 84,470 |
| 2026-03-09 | 52.47 | 64.61 | 52.47 | 62.11 | +11.17% | 77,122 |
| 2026-03-06 | 52.13 | 55.99 | 51.40 | 55.87 | +3.89% | 25,160 |
| 2026-03-05 | 57.00 | 57.10 | 52.01 | 53.78 | -6.53% | 38,166 |
| 2026-03-04 | 54.30 | 59.99 | 54.30 | 57.54 | +3.06% | 16,936 |
| 2026-03-03 | 54.12 | 55.83 | 53.00 | 55.83 | +3.00% | 14,863 |
| 2026-03-02 | 53.86 | 55.00 | 51.78 | 54.20 | -1.34% | 23,873 |
| 2026-02-27 | 59.27 | 59.34 | 54.94 | 54.94 | -6.17% | 15,651 |
| 2026-02-26 | 58.91 | 60.11 | 57.00 | 58.55 | -0.31% | 17,539 |
| 2026-02-25 | 59.10 | 62.94 | 58.00 | 58.73 | +0.88% | 38,259 |
| 2026-02-24 | 54.02 | 60.00 | 53.95 | 58.22 | +8.66% | 34,812 |
| 2026-02-23 | 51.00 | 55.27 | 48.50 | 53.58 | +7.76% | 41,352 |
| 2026-02-20 | 52.80 | 54.27 | 48.08 | 49.72 | -5.51% | 41,695 |
| 2026-02-19 | 53.01 | 53.47 | 49.12 | 52.62 | -1.61% | 58,442 |
| 2026-02-18 | 60.76 | 65.00 | 51.14 | 53.48 | -8.18% | 261,509 |
| 2026-02-17 | 65.42 | 65.42 | 51.59 | 58.24 | -12.14% | 134,748 |
| 2026-02-13 | 80.05 | 83.54 | 66.08 | 66.29 | -20.09% | 65,134 |
| 2026-02-12 | 80.00 | 84.38 | 78.30 | 82.96 | +0.33% | 25,273 |
| 2026-02-11 | 86.01 | 86.94 | 81.00 | 82.69 | -1.12% | 47,092 |
| 2026-02-10 | 77.24 | 86.62 | 75.59 | 83.63 | +5.76% | 41,029 |
| 2026-02-09 | 71.96 | 81.30 | 71.96 | 79.07 | +9.21% | 56,927 |
| 2026-02-06 | 71.17 | 74.40 | 71.00 | 72.40 | +2.19% | 29,999 |
| 2026-02-05 | 77.57 | 78.02 | 69.02 | 70.85 | -10.58% | 32,763 |
| 2026-02-04 | 80.89 | 81.40 | 75.10 | 79.23 | -5.10% | 19,778 |
| 2026-02-03 | 78.96 | 83.49 | 78.00 | 83.49 | +7.05% | 31,010 |
| 2026-02-02 | 76.76 | 78.23 | 76.00 | 77.99 | +0.57% | 18,393 |
| 2026-01-30 | 79.74 | 81.50 | 76.35 | 77.55 | -2.89% | 15,059 |
| 2026-01-29 | 80.94 | 83.50 | 78.00 | 79.86 | -2.49% | 14,276 |
| 2026-01-28 | 85.06 | 86.00 | 81.07 | 81.90 | -2.78% | 21,267 |
| 2026-01-27 | 80.91 | 84.50 | 80.85 | 84.24 | +1.87% | 18,034 |
| 2026-01-26 | 80.07 | 85.28 | 80.07 | 82.69 | +1.44% | 17,872 |
| 2026-01-23 | 86.48 | 86.48 | 79.55 | 81.52 | -4.36% | 21,874 |
| 2026-01-22 | 78.84 | 87.40 | 78.00 | 85.24 | +8.01% | 57,725 |
| 2026-01-21 | 72.96 | 78.92 | 72.59 | 78.92 | +10.44% | 36,580 |
| 2026-01-20 | 73.47 | 75.69 | 71.46 | 71.46 | -2.82% | 17,746 |
| 2026-01-16 | 74.76 | 78.20 | 73.37 | 73.53 | -1.82% | 22,913 |
| 2026-01-15 | 75.85 | 78.20 | 74.81 | 74.89 | -4.44% | 12,610 |
| 2026-01-14 | 79.69 | 84.50 | 74.00 | 78.37 | -3.84% | 45,423 |
| 2026-01-13 | 78.88 | 81.50 | 77.00 | 81.50 | +4.76% | 16,213 |
| 2026-01-12 | 81.43 | 83.92 | 77.00 | 77.80 | -2.74% | 40,579 |
| 2026-01-09 | 75.00 | 80.88 | 74.20 | 79.99 | +8.53% | 32,169 |
| 2026-01-08 | 81.22 | 81.22 | 72.87 | 73.70 | -5.62% | 60,800 |
| 2026-01-07 | 81.22 | 82.01 | 78.00 | 78.09 | -3.08% | 32,869 |
| 2026-01-06 | 82.14 | 86.81 | 80.11 | 80.57 | -1.89% | 48,712 |
| 2026-01-05 | 89.01 | 91.05 | 81.06 | 82.12 | -9.46% | 32,596 |
| 2026-01-02 | 87.95 | 90.99 | 86.85 | 90.70 | +4.12% | 25,005 |
| 2025-12-31 | 82.00 | 87.70 | 81.30 | 87.11 | +5.37% | 29,423 |
| 2025-12-30 | 82.40 | 84.36 | 82.30 | 82.67 | +0.45% | 16,634 |
| 2025-12-29 | 81.80 | 85.50 | 81.80 | 82.30 | -4.01% | 18,488 |
| 2025-12-26 | 83.40 | 86.28 | 82.88 | 85.74 | +2.07% | 36,870 |
| 2025-12-24 | 84.02 | 84.95 | 81.80 | 84.00 | +0.31% | 14,206 |
| 2025-12-23 | 84.35 | 87.11 | 82.95 | 83.74 | +1.11% | 36,526 |
| 2025-12-22 | 77.48 | 82.98 | 77.48 | 82.82 | +5.18% | 19,789 |
| 2025-12-19 | 75.20 | 80.00 | 75.20 | 78.74 | +2.57% | 87,238 |
| 2025-12-18 | 75.95 | 77.69 | 73.56 | 76.77 | +1.23% | 21,814 |
| 2025-12-17 | 79.38 | 81.78 | 71.26 | 75.84 | -2.77% | 55,433 |
| 2025-12-16 | 80.00 | 82.40 | 75.21 | 78.00 | -3.31% | 40,495 |
| 2025-12-15 | 83.60 | 83.60 | 79.27 | 80.67 | -3.27% | 29,235 |
| 2025-12-12 | 86.49 | 91.25 | 80.20 | 83.40 | -5.67% | 45,048 |
| 2025-12-11 | 85.21 | 91.18 | 80.47 | 88.41 | +3.20% | 71,486 |
| 2025-12-10 | 91.54 | 95.05 | 85.34 | 85.67 | -9.96% | 48,643 |
| 2025-12-09 | 81.67 | 97.24 | 81.39 | 95.15 | +16.49% | 144,040 |
| 2025-12-08 | 82.66 | 83.00 | 78.60 | 81.68 | +2.11% | 90,451 |
| 2025-12-05 | 86.00 | 86.00 | 78.00 | 79.99 | -11.55% | 154,318 |
| 2025-12-04 | 89.70 | 92.40 | 83.00 | 90.44 | +0.31% | 47,710 |
| 2025-12-03 | 88.25 | 99.99 | 85.00 | 90.16 | +1.08% | 163,541 |
| 2025-12-02 | 87.57 | 92.42 | 83.12 | 89.20 | +7.33% | 108,734 |
| 2025-12-01 | 100.40 | 104.46 | 74.01 | 83.11 | -16.89% | 524,517 |
| 2025-11-28 | 111.00 | 111.00 | 97.00 | 100.00 | -9.09% | 66,805 |
| 2025-11-26 | 107.13 | 110.00 | 105.00 | 110.00 | +5.19% | 54,311 |
| 2025-11-25 | 103.00 | 110.00 | 101.31 | 104.57 | -2.27% | 90,301 |
| 2025-11-24 | 108.00 | 108.02 | 99.65 | 107.00 | +1.90% | 121,827 |
| 2025-11-21 | 101.10 | 112.26 | 95.97 | 105.00 | +2.33% | 305,247 |
| 2025-11-20 | 111.00 | 115.00 | 100.00 | 102.61 | -7.56% | 215,187 |
| 2025-11-19 | 115.40 | 127.90 | 108.14 | 111.00 | -3.48% | 338,556 |
| 2025-11-18 | 104.28 | 120.55 | 102.00 | 115.00 | +5.66% | 245,427 |
| 2025-11-17 | 108.67 | 110.68 | 103.59 | 108.83 | +2.34% | 181,983 |
| 2025-11-14 | 105.60 | 110.84 | 105.00 | 106.34 | -5.53% | 179,063 |
| 2025-11-13 | 99.37 | 117.00 | 96.05 | 112.57 | +10.15% | 272,581 |
| 2025-11-12 | 117.79 | 117.79 | 95.01 | 102.19 | -9.29% | 127,280 |
| 2025-11-11 | 118.81 | 126.38 | 109.71 | 112.66 | -2.55% | 251,473 |
| 2025-11-10 | 125.69 | 129.00 | 115.61 | 115.61 | -8.97% | 308,427 |
| 2025-11-07 | 119.00 | 128.38 | 114.28 | 127.00 | +6.46% | 78,980 |
| 2025-11-06 | 120.00 | 120.00 | 114.00 | 119.29 | -0.59% | 47,682 |
| 2025-11-05 | 103.20 | 121.00 | 101.92 | 120.00 | +14.35% | 89,015 |
| 2025-11-04 | 101.96 | 109.01 | 100.00 | 104.94 | +0.18% | 107,167 |
| 2025-11-03 | 109.00 | 111.00 | 100.00 | 104.75 | -4.86% | 365,903 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Okt (+1137.08%). Schwächster Monat: Feb (-29.56%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-30
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Spruce Biosciences, Inc. Common Stock (SPRB)?
46.39 am 2026-10-30, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von SPRB?
129.00 im Hoch und 38.06 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-30.
Welches ist historisch der stärkste und der schwächste Monat von Spruce Biosciences, Inc. Common Stock?
Historisch war der stärkste Kalendermonat von SPRB der Okt (Durchschnitt +1137.08%), der schwächste der Feb (Durchschnitt -29.56%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 311 Tageskerzen im Closelook-Datenlake.