0,565$
-0,88%
Echtzeit-Aktienkurs Spire Global Inc.
Bid:
Ask:
Aktienkurse zur Spire Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 10,81 | 10,98 | 10,30 | 10,92 | 4,90% | 292.931,00 |
| 18.09.2024 | 10,35 | 10,64 | 10,09 | 10,41 | 0,68% | 392.633,00 |
| 17.09.2024 | 9,49 | 10,35 | 9,36 | 10,34 | 10,83% | 342.784,00 |
| 16.09.2024 | 9,23 | 9,44 | 9,06 | 9,33 | 0,32% | 171.961,00 |
| 13.09.2024 | 8,69 | 9,35 | 8,51 | 9,30 | 8,64% | 155.664,00 |
| 12.09.2024 | 8,90 | 9,01 | 8,51 | 8,56 | -3,93% | 233.055,00 |
| 11.09.2024 | 8,16 | 8,94 | 7,87 | 8,91 | 8,79% | 304.041,00 |
| 10.09.2024 | 8,12 | 8,42 | 7,93 | 8,19 | 4,07% | 339.966,00 |
| 09.09.2024 | 8,10 | 8,60 | 7,87 | 7,87 | -1,75% | 288.924,00 |
| 06.09.2024 | 8,30 | 8,32 | 7,95 | 8,01 | -2,79% | 295.060,00 |
| 05.09.2024 | 8,22 | 8,33 | 7,84 | 8,24 | 0,73% | 330.764,00 |
| 04.09.2024 | 8,29 | 8,68 | 8,03 | 8,18 | -1,45% | 267.846,00 |
| 03.09.2024 | 8,49 | 8,57 | 7,95 | 8,30 | -3,26% | 279.057,00 |
| 30.08.2024 | 8,56 | 9,00 | 8,46 | 8,58 | 1,18% | 294.431,00 |
| 29.08.2024 | 8,20 | 8,93 | 7,90 | 8,48 | 5,08% | 552.872,00 |
| 28.08.2024 | 7,93 | 8,40 | 7,76 | 8,07 | -1,47% | 476.320,00 |
| 27.08.2024 | 8,06 | 8,53 | 7,93 | 8,19 | 0,49% | 334.838,00 |
| 26.08.2024 | 8,07 | 8,16 | 7,67 | 8,15 | 0,99% | 301.137,00 |
| 23.08.2024 | 7,45 | 8,44 | 7,45 | 8,07 | 8,91% | 467.693,00 |
| 22.08.2024 | 7,20 | 7,63 | 7,05 | 7,41 | 2,21% | 452.882,00 |
| 21.08.2024 | 7,75 | 7,75 | 6,86 | 7,25 | -4,23% | 671.595,00 |
| 20.08.2024 | 7,68 | 7,82 | 6,95 | 7,57 | -0,79% | 711.372,00 |
| 19.08.2024 | 7,33 | 7,82 | 7,02 | 7,63 | 7,92% | 995.361,00 |
| 16.08.2024 | 6,92 | 7,11 | 6,39 | 7,07 | 4,74% | 1.188.969,00 |
| 15.08.2024 | 6,55 | 7,90 | 6,26 | 6,75 | -33,56% | 3.700.728,00 |
| 14.08.2024 | 11,21 | 11,27 | 10,07 | 10,16 | -9,12% | 613.309,00 |
| 13.08.2024 | 10,36 | 11,48 | 10,29 | 11,18 | 9,18% | 317.477,00 |
| 12.08.2024 | 10,48 | 10,60 | 10,14 | 10,24 | -2,94% | 245.101,00 |
| 09.08.2024 | 10,81 | 11,13 | 10,45 | 10,55 | -1,49% | 279.224,00 |
| 08.08.2024 | 10,12 | 10,83 | 9,72 | 10,71 | 9,73% | 324.329,00 |
| 07.08.2024 | 11,42 | 11,59 | 9,69 | 9,76 | -11,67% | 571.395,00 |
| 06.08.2024 | 10,88 | 11,58 | 10,79 | 11,05 | 2,70% | 235.586,00 |
| 05.08.2024 | 10,91 | 11,32 | 10,62 | 10,76 | -10,56% | 456.094,00 |
| 02.08.2024 | 11,93 | 12,25 | 11,35 | 12,03 | -3,91% | 330.041,00 |
| 01.08.2024 | 13,95 | 14,12 | 12,28 | 12,52 | -10,19% | 528.796,00 |
| 31.07.2024 | 13,96 | 14,54 | 13,57 | 13,94 | 1,68% | 216.920,00 |
| 30.07.2024 | 13,91 | 14,07 | 13,31 | 13,71 | -1,08% | 195.298,00 |
| 29.07.2024 | 14,34 | 14,45 | 13,66 | 13,86 | -3,21% | 202.910,00 |
| 26.07.2024 | 14,13 | 14,33 | 13,86 | 14,32 | 3,39% | 183.402,00 |
| 25.07.2024 | 13,46 | 14,20 | 13,14 | 13,85 | 2,82% | 252.319,00 |
| 24.07.2024 | 14,09 | 14,38 | 13,37 | 13,47 | -5,47% | 391.354,00 |
| 23.07.2024 | 14,68 | 14,68 | 14,20 | 14,25 | -2,73% | 360.055,00 |
| 22.07.2024 | 14,20 | 14,67 | 13,75 | 14,65 | 4,57% | 225.289,00 |
| 19.07.2024 | 13,74 | 14,07 | 13,57 | 14,01 | 1,74% | 141.659,00 |
| 18.07.2024 | 14,31 | 14,77 | 13,70 | 13,77 | -3,37% | 268.728,00 |
| 17.07.2024 | 14,00 | 14,45 | 13,62 | 14,25 | 0,92% | 380.675,00 |
| 16.07.2024 | 12,98 | 14,74 | 12,93 | 14,12 | 8,95% | 1.122.199,00 |
| 15.07.2024 | 12,10 | 12,96 | 12,06 | 12,96 | 6,75% | 405.398,00 |
| 12.07.2024 | 11,61 | 12,36 | 11,48 | 12,14 | 5,75% | 334.315,00 |
| 11.07.2024 | 11,20 | 11,57 | 10,89 | 11,48 | 6,39% | 462.221,00 |
| 10.07.2024 | 10,96 | 11,00 | 10,46 | 10,79 | -0,74% | 190.057,00 |
| 09.07.2024 | 10,65 | 10,90 | 10,36 | 10,87 | 1,40% | 310.072,00 |
| 08.07.2024 | 10,50 | 11,38 | 10,50 | 10,72 | 2,88% | 572.967,00 |
| 05.07.2024 | 10,50 | 10,59 | 9,79 | 10,42 | -0,95% | 557.530,00 |
| 03.07.2024 | 10,19 | 10,71 | 10,17 | 10,52 | 3,24% | 118.417,00 |
| 02.07.2024 | 10,21 | 10,70 | 10,07 | 10,19 | -1,26% | 583.175,00 |
| 01.07.2024 | 10,84 | 10,88 | 10,05 | 10,32 | -4,80% | 494.697,00 |
| 28.06.2024 | 10,82 | 11,02 | 10,38 | 10,84 | 0,37% | 3.284.453,00 |
| 27.06.2024 | 10,56 | 11,27 | 10,42 | 10,80 | 1,79% | 510.670,00 |
| 26.06.2024 | 9,83 | 10,64 | 9,83 | 10,61 | 8,04% | 382.696,00 |
| 25.06.2024 | 9,90 | 10,43 | 9,73 | 9,82 | -0,81% | 402.521,00 |
| 24.06.2024 | 9,79 | 10,18 | 9,77 | 9,90 | 0,20% | 283.789,00 |
| 21.06.2024 | 10,25 | 10,25 | 9,56 | 9,88 | -0,30% | 304.241,00 |
| 20.06.2024 | 10,39 | 10,50 | 9,81 | 9,91 | -4,80% | 272.471,00 |
| 18.06.2024 | 10,43 | 10,69 | 10,12 | 10,41 | -0,48% | 236.818,00 |
| 17.06.2024 | 10,59 | 10,95 | 10,25 | 10,46 | -0,57% | 291.314,00 |
| 14.06.2024 | 10,21 | 10,72 | 10,11 | 10,52 | 0,48% | 349.642,00 |
| 13.06.2024 | 9,44 | 10,93 | 9,28 | 10,47 | 10,91% | 702.024,00 |
| 12.06.2024 | 9,70 | 9,83 | 9,44 | 9,44 | 1,18% | 209.985,00 |
| 11.06.2024 | 9,63 | 9,65 | 9,20 | 9,33 | -4,01% | 201.390,00 |
| 10.06.2024 | 9,13 | 9,85 | 9,10 | 9,72 | 5,54% | 233.329,00 |
| 07.06.2024 | 9,50 | 9,67 | 9,04 | 9,21 | -4,26% | 192.843,00 |
| 06.06.2024 | 10,11 | 10,20 | 9,58 | 9,62 | -5,41% | 228.376,00 |
| 05.06.2024 | 9,82 | 10,24 | 9,60 | 10,17 | 9,00% | 423.690,00 |
| 04.06.2024 | 9,16 | 9,41 | 9,05 | 9,33 | 1,08% | 173.422,00 |
| 03.06.2024 | 9,35 | 9,44 | 8,85 | 9,23 | 0,87% | 246.419,00 |
| 31.05.2024 | 9,45 | 9,65 | 8,81 | 9,15 | -2,24% | 291.767,00 |
| 30.05.2024 | 9,53 | 9,88 | 9,33 | 9,36 | -1,78% | 306.883,00 |
| 29.05.2024 | 9,06 | 9,70 | 9,01 | 9,53 | 3,70% | 322.370,00 |
| 28.05.2024 | 9,07 | 9,45 | 8,90 | 9,19 | 2,11% | 358.707,00 |
| 24.05.2024 | 8,24 | 9,09 | 8,23 | 9,00 | 10,43% | 399.949,00 |
| 23.05.2024 | 8,44 | 8,60 | 8,10 | 8,15 | -3,55% | 436.276,00 |
| 22.05.2024 | 8,96 | 9,14 | 8,45 | 8,45 | -5,80% | 398.694,00 |
| 21.05.2024 | 9,13 | 9,36 | 8,51 | 8,97 | -3,44% | 1.065.696,00 |
| 20.05.2024 | 9,94 | 10,01 | 9,28 | 9,29 | -5,97% | 459.185,00 |
| 17.05.2024 | 9,51 | 10,25 | 9,51 | 9,88 | -0,30% | 665.822,00 |
| 16.05.2024 | 8,50 | 10,29 | 8,27 | 9,91 | -12,61% | 2.612.728,00 |
| 15.05.2024 | 12,28 | 12,28 | 11,33 | 11,34 | -6,82% | 701.656,00 |
| 14.05.2024 | 11,82 | 12,24 | 11,79 | 12,17 | 5,46% | 279.718,00 |
| 13.05.2024 | 11,97 | 12,18 | 11,48 | 11,54 | -2,20% | 347.848,00 |
| 10.05.2024 | 11,80 | 12,30 | 11,55 | 11,80 | 4,33% | 392.630,00 |
| 09.05.2024 | 10,81 | 11,75 | 10,81 | 11,31 | 4,82% | 271.566,00 |
| 08.05.2024 | 10,68 | 10,94 | 10,60 | 10,79 | -0,83% | 205.574,00 |
| 07.05.2024 | 11,19 | 11,68 | 10,85 | 10,88 | -2,33% | 201.554,00 |
| 06.05.2024 | 10,95 | 11,26 | 10,86 | 11,14 | 3,92% | 229.836,00 |
| 03.05.2024 | 10,53 | 10,95 | 10,53 | 10,72 | 4,69% | 209.623,00 |
| 02.05.2024 | 10,44 | 10,53 | 10,05 | 10,24 | 0,39% | 160.706,00 |
| 01.05.2024 | 10,34 | 10,55 | 9,97 | 10,20 | -2,30% | 207.543,00 |
| 30.04.2024 | 10,25 | 10,55 | 10,04 | 10,44 | 0,58% | 302.801,00 |
| 29.04.2024 | 9,99 | 10,41 | 9,84 | 10,38 | 4,85% | 281.089,00 |