24,955$
0,22%
Echtzeit-Aktienkurs Spire
Bid:
Ask:
Aktienkurse zur Spire Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 24,82 | 25,01 | 24,80 | 24,90 | 0,20% | 8.776,00 |
| 01.11.2024 | 24,74 | 24,86 | 24,74 | 24,85 | -0,12% | 8.237,00 |
| 31.10.2024 | 24,61 | 24,88 | 24,61 | 24,88 | 0,12% | 54.221,00 |
| 30.10.2024 | 24,56 | 24,85 | 24,56 | 24,85 | 1,02% | 26.957,00 |
| 29.10.2024 | 24,68 | 24,68 | 24,55 | 24,60 | -0,32% | 7.371,00 |
| 28.10.2024 | 24,91 | 24,91 | 24,65 | 24,68 | -0,28% | 8.996,00 |
| 25.10.2024 | 25,00 | 25,03 | 24,75 | 24,75 | -2,33% | 22.317,00 |
| 24.10.2024 | 25,20 | 25,35 | 25,20 | 25,34 | 0,28% | 8.657,00 |
| 23.10.2024 | 25,33 | 25,33 | 25,24 | 25,27 | -0,35% | 10.244,00 |
| 22.10.2024 | 25,21 | 25,37 | 25,16 | 25,36 | 0,48% | 16.420,00 |
| 21.10.2024 | 25,22 | 25,25 | 25,20 | 25,24 | 0,00% | 45.233,00 |
| 18.10.2024 | 25,22 | 25,39 | 25,22 | 25,24 | -0,04% | 3.803,00 |
| 17.10.2024 | 25,32 | 25,32 | 25,20 | 25,25 | -0,28% | 15.759,00 |
| 16.10.2024 | 25,23 | 25,36 | 25,23 | 25,32 | 0,16% | 14.181,00 |
| 15.10.2024 | 25,20 | 25,35 | 25,18 | 25,28 | 0,12% | 10.386,00 |
| 14.10.2024 | 25,08 | 25,25 | 25,03 | 25,25 | 0,28% | 4.777,00 |
| 11.10.2024 | 25,13 | 25,27 | 25,13 | 25,18 | 0,16% | 6.497,00 |
| 10.10.2024 | 25,06 | 25,14 | 25,06 | 25,14 | 0,00% | 8.308,00 |
| 09.10.2024 | 25,16 | 25,16 | 25,03 | 25,14 | 0,88% | 39.250,00 |
| 08.10.2024 | 24,95 | 25,09 | 24,74 | 24,92 | -0,32% | 10.578,00 |
| 07.10.2024 | 25,06 | 25,15 | 24,95 | 25,00 | 0,00% | 6.905,00 |
| 04.10.2024 | 24,96 | 25,06 | 24,96 | 25,00 | -0,16% | 3.624,00 |
| 03.10.2024 | 25,03 | 25,13 | 24,93 | 25,04 | 0,52% | 12.556,00 |
| 02.10.2024 | 24,98 | 24,98 | 24,90 | 24,91 | -0,46% | 22.562,00 |
| 01.10.2024 | 24,82 | 25,02 | 24,66 | 25,02 | 1,19% | 58.455,00 |
| 30.09.2024 | 24,70 | 24,73 | 24,55 | 24,73 | 0,16% | 344.424,00 |
| 27.09.2024 | 24,88 | 24,90 | 24,68 | 24,69 | -0,64% | 74.568,00 |
| 26.09.2024 | 24,97 | 24,97 | 24,83 | 24,85 | -0,28% | 12.985,00 |
| 25.09.2024 | 25,18 | 25,18 | 24,85 | 24,92 | 0,08% | 16.815,00 |
| 24.09.2024 | 24,95 | 24,98 | 24,90 | 24,90 | -0,40% | 19.592,00 |
| 23.09.2024 | 25,20 | 25,20 | 24,96 | 25,00 | -0,04% | 16.467,00 |
| 20.09.2024 | 25,09 | 25,10 | 25,00 | 25,01 | 0,04% | 9.794,00 |
| 19.09.2024 | 24,99 | 25,09 | 24,99 | 25,00 | 0,20% | 12.555,00 |
| 18.09.2024 | 24,99 | 25,05 | 24,93 | 24,95 | -0,20% | 19.759,00 |
| 17.09.2024 | 24,97 | 25,02 | 24,93 | 25,00 | 0,24% | 18.652,00 |
| 16.09.2024 | 24,94 | 24,95 | 24,84 | 24,94 | 0,16% | 17.139,00 |
| 13.09.2024 | 24,87 | 24,94 | 24,81 | 24,90 | 0,40% | 10.909,00 |
| 12.09.2024 | 24,82 | 24,82 | 24,76 | 24,80 | 0,20% | 11.571,00 |
| 11.09.2024 | 24,71 | 24,80 | 24,71 | 24,75 | -0,32% | 10.168,00 |
| 10.09.2024 | 24,76 | 24,90 | 24,68 | 24,83 | 0,53% | 14.079,00 |
| 09.09.2024 | 24,49 | 24,70 | 24,46 | 24,70 | 0,98% | 13.421,00 |
| 06.09.2024 | 24,63 | 24,66 | 24,45 | 24,46 | -0,57% | 21.782,00 |
| 05.09.2024 | 24,54 | 24,68 | 24,54 | 24,60 | 0,24% | 67.899,00 |
| 04.09.2024 | 24,49 | 24,62 | 24,48 | 24,54 | 0,45% | 28.857,00 |
| 03.09.2024 | 24,49 | 24,51 | 24,38 | 24,43 | -0,12% | 45.346,00 |
| 30.08.2024 | 24,35 | 24,48 | 24,35 | 24,46 | 0,08% | 62.033,00 |
| 29.08.2024 | 24,27 | 24,46 | 24,27 | 24,44 | 0,74% | 17.570,00 |
| 28.08.2024 | 24,19 | 24,26 | 24,17 | 24,26 | 0,29% | 46.343,00 |
| 27.08.2024 | 23,91 | 24,23 | 23,90 | 24,19 | 0,67% | 129.381,00 |
| 26.08.2024 | 24,08 | 24,09 | 23,99 | 24,03 | -0,12% | 80.147,00 |
| 23.08.2024 | 23,81 | 24,06 | 23,81 | 24,06 | 0,88% | 54.303,00 |
| 22.08.2024 | 23,87 | 23,92 | 23,82 | 23,85 | -0,04% | 9.193,00 |
| 21.08.2024 | 23,83 | 23,93 | 23,83 | 23,86 | 0,08% | 27.706,00 |
| 20.08.2024 | 23,83 | 23,89 | 23,78 | 23,84 | 0,04% | 18.196,00 |
| 19.08.2024 | 23,70 | 23,85 | 23,70 | 23,83 | 0,63% | 21.539,00 |
| 16.08.2024 | 23,65 | 23,88 | 23,60 | 23,68 | -0,25% | 46.360,00 |
| 15.08.2024 | 23,86 | 23,86 | 23,68 | 23,74 | -0,25% | 34.558,00 |
| 14.08.2024 | 23,72 | 23,92 | 23,71 | 23,80 | 0,42% | 24.051,00 |
| 13.08.2024 | 23,74 | 23,79 | 23,66 | 23,70 | 0,34% | 14.245,00 |
| 12.08.2024 | 23,70 | 23,80 | 23,62 | 23,62 | -0,55% | 17.647,00 |
| 09.08.2024 | 23,75 | 23,88 | 23,66 | 23,75 | -0,34% | 12.551,00 |
| 08.08.2024 | 23,67 | 23,83 | 23,59 | 23,83 | 0,51% | 20.879,00 |
| 07.08.2024 | 23,61 | 23,83 | 23,61 | 23,71 | 0,25% | 14.736,00 |
| 06.08.2024 | 23,44 | 23,66 | 23,43 | 23,65 | 0,64% | 20.219,00 |
| 05.08.2024 | 23,46 | 23,59 | 23,14 | 23,50 | -0,93% | 35.074,00 |
| 02.08.2024 | 23,67 | 23,75 | 23,58 | 23,72 | -0,21% | 22.942,00 |
| 01.08.2024 | 23,74 | 23,85 | 23,68 | 23,77 | 0,59% | 22.080,00 |
| 31.07.2024 | 24,08 | 24,12 | 23,39 | 23,63 | -1,58% | 204.268,00 |
| 30.07.2024 | 23,91 | 24,01 | 23,91 | 24,01 | 0,33% | 7.477,00 |
| 29.07.2024 | 23,90 | 23,94 | 23,82 | 23,93 | 0,17% | 19.802,00 |
| 26.07.2024 | 23,89 | 23,89 | 23,82 | 23,89 | 0,17% | 13.942,00 |
| 25.07.2024 | 23,81 | 23,95 | 23,71 | 23,85 | -1,00% | 22.981,00 |
| 24.07.2024 | 24,17 | 24,21 | 24,05 | 24,09 | -0,33% | 14.368,00 |
| 23.07.2024 | 24,17 | 24,21 | 24,12 | 24,17 | -0,25% | 12.051,00 |
| 22.07.2024 | 24,13 | 24,23 | 24,13 | 24,23 | 0,54% | 8.532,00 |
| 19.07.2024 | 24,05 | 24,16 | 24,05 | 24,10 | 0,00% | 9.996,00 |
| 18.07.2024 | 24,15 | 24,18 | 24,10 | 24,10 | -0,17% | 11.776,00 |
| 17.07.2024 | 24,08 | 24,17 | 24,06 | 24,14 | 0,17% | 7.722,00 |
| 16.07.2024 | 24,11 | 24,19 | 24,00 | 24,10 | -0,08% | 18.793,00 |
| 15.07.2024 | 24,15 | 24,21 | 24,05 | 24,12 | -0,17% | 12.382,00 |
| 12.07.2024 | 24,14 | 24,32 | 24,05 | 24,16 | 0,08% | 24.185,00 |
| 11.07.2024 | 24,05 | 24,20 | 23,96 | 24,14 | 0,42% | 19.344,00 |
| 10.07.2024 | 23,93 | 24,07 | 23,85 | 24,04 | 0,46% | 36.005,00 |
| 09.07.2024 | 24,19 | 24,19 | 23,89 | 23,93 | -0,75% | 17.962,00 |
| 08.07.2024 | 24,16 | 24,21 | 24,10 | 24,11 | -0,21% | 15.083,00 |
| 05.07.2024 | 24,21 | 24,25 | 24,14 | 24,16 | 0,17% | 12.048,00 |
| 03.07.2024 | 24,00 | 24,24 | 24,00 | 24,12 | 0,50% | 9.370,00 |
| 02.07.2024 | 24,00 | 24,00 | 23,90 | 24,00 | 0,00% | 6.528,00 |
| 01.07.2024 | 23,90 | 24,00 | 23,90 | 24,00 | -0,37% | 20.491,00 |
| 28.06.2024 | 24,01 | 24,09 | 23,88 | 24,09 | 0,17% | 14.646,00 |
| 27.06.2024 | 24,02 | 24,10 | 24,00 | 24,05 | 0,25% | 6.061,00 |
| 26.06.2024 | 23,90 | 24,09 | 23,90 | 23,99 | -0,25% | 9.750,00 |
| 25.06.2024 | 23,82 | 24,07 | 23,82 | 24,05 | 0,54% | 18.152,00 |
| 24.06.2024 | 23,71 | 23,93 | 23,71 | 23,92 | 0,72% | 11.505,00 |
| 21.06.2024 | 23,70 | 23,83 | 23,70 | 23,75 | 0,21% | 11.778,00 |
| 20.06.2024 | 23,70 | 23,84 | 23,70 | 23,70 | -0,13% | 18.991,00 |
| 18.06.2024 | 23,75 | 23,88 | 23,69 | 23,73 | 0,04% | 11.379,00 |
| 17.06.2024 | 23,70 | 23,84 | 23,65 | 23,72 | 0,08% | 11.514,00 |
| 14.06.2024 | 23,65 | 23,90 | 23,65 | 23,70 | -0,04% | 11.393,00 |
| 13.06.2024 | 23,79 | 23,87 | 23,56 | 23,71 | 0,08% | 17.880,00 |