10,940$
-6,17%
Echtzeit-Aktienkurs Spire Global Inc.
Bid:
Ask:
Aktienkurse zur Spire Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 11,89 | 11,90 | 10,95 | 10,96 | -6,04% | 180.182,00 |
| 20.02.2025 | 12,66 | 12,66 | 11,46 | 11,66 | -7,46% | 83.877,00 |
| 19.02.2025 | 12,31 | 13,64 | 12,31 | 12,60 | 2,11% | 126.610,00 |
| 18.02.2025 | 12,25 | 12,79 | 11,49 | 12,34 | 5,25% | 156.579,00 |
| 14.02.2025 | 11,40 | 12,53 | 11,40 | 11,73 | 2,31% | 167.236,00 |
| 13.02.2025 | 10,06 | 11,72 | 9,53 | 11,46 | 13,30% | 200.066,00 |
| 12.02.2025 | 9,56 | 10,73 | 8,74 | 10,12 | -49,02% | 469.317,00 |
| 11.02.2025 | 20,99 | 21,26 | 19,65 | 19,84 | -4,71% | 38.946,00 |
| 10.02.2025 | 20,36 | 20,88 | 19,35 | 20,82 | 5,95% | 55.126,00 |
| 07.02.2025 | 18,31 | 21,24 | 18,31 | 19,65 | 6,33% | 95.746,00 |
| 06.02.2025 | 19,35 | 19,40 | 18,30 | 18,48 | -2,99% | 35.220,00 |
| 05.02.2025 | 19,20 | 19,95 | 18,88 | 19,05 | 0,32% | 56.130,00 |
| 04.02.2025 | 17,69 | 19,02 | 17,62 | 18,99 | 7,65% | 38.164,00 |
| 03.02.2025 | 16,80 | 17,83 | 16,20 | 17,64 | 3,10% | 37.192,00 |
| 31.01.2025 | 17,98 | 18,53 | 16,92 | 17,11 | -3,98% | 43.357,00 |
| 30.01.2025 | 18,57 | 18,99 | 17,60 | 17,82 | -2,30% | 43.245,00 |
| 29.01.2025 | 19,26 | 19,26 | 16,95 | 18,24 | -3,65% | 67.045,00 |
| 28.01.2025 | 18,80 | 19,11 | 18,10 | 18,93 | 4,70% | 44.604,00 |
| 27.01.2025 | 17,87 | 19,03 | 17,38 | 18,08 | -3,93% | 52.396,00 |
| 24.01.2025 | 20,50 | 20,62 | 18,71 | 18,82 | -6,97% | 68.140,00 |
| 23.01.2025 | 18,80 | 20,50 | 18,75 | 20,23 | 5,64% | 85.474,00 |
| 22.01.2025 | 18,46 | 19,50 | 18,05 | 19,15 | 5,22% | 160.685,00 |
| 21.01.2025 | 18,22 | 18,92 | 17,65 | 18,20 | 1,45% | 117.341,00 |
| 17.01.2025 | 17,05 | 18,35 | 16,18 | 17,94 | 8,01% | 152.489,00 |
| 16.01.2025 | 14,23 | 17,08 | 14,23 | 16,61 | 20,36% | 196.676,00 |
| 15.01.2025 | 13,59 | 13,93 | 13,39 | 13,80 | 5,59% | 17.108,00 |
| 14.01.2025 | 13,23 | 13,41 | 12,82 | 13,07 | 0,08% | 28.527,00 |
| 13.01.2025 | 12,85 | 13,15 | 12,67 | 13,06 | -0,46% | 21.365,00 |
| 10.01.2025 | 13,56 | 13,56 | 12,99 | 13,12 | -2,96% | 25.429,00 |
| 08.01.2025 | 13,80 | 13,81 | 13,03 | 13,52 | -2,17% | 33.821,00 |
| 07.01.2025 | 15,35 | 15,53 | 13,82 | 13,82 | -8,96% | 34.987,00 |
| 06.01.2025 | 15,82 | 16,02 | 14,92 | 15,18 | -2,25% | 37.325,00 |
| 03.01.2025 | 14,59 | 15,60 | 14,57 | 15,53 | 7,10% | 42.713,00 |
| 02.01.2025 | 14,15 | 14,84 | 14,08 | 14,50 | 3,20% | 40.708,00 |
| 31.12.2024 | 14,32 | 14,95 | 14,05 | 14,05 | -1,82% | 35.729,00 |
| 30.12.2024 | 14,29 | 14,40 | 13,67 | 14,31 | -1,38% | 21.119,00 |
| 27.12.2024 | 15,06 | 15,06 | 14,13 | 14,51 | -2,68% | 29.526,00 |
| 26.12.2024 | 14,33 | 15,02 | 14,17 | 14,91 | 4,48% | 72.100,00 |
| 24.12.2024 | 13,61 | 14,39 | 13,38 | 14,27 | 5,78% | 22.393,00 |
| 23.12.2024 | 13,35 | 13,61 | 12,83 | 13,49 | 1,89% | 24.453,00 |
| 20.12.2024 | 12,70 | 13,79 | 12,70 | 13,24 | 5,58% | 75.882,00 |
| 19.12.2024 | 13,07 | 13,08 | 12,40 | 12,54 | 0,08% | 56.061,00 |
| 18.12.2024 | 14,23 | 14,23 | 12,42 | 12,53 | -7,43% | 51.696,00 |
| 17.12.2024 | 14,44 | 14,44 | 13,25 | 13,54 | -1,56% | 47.644,00 |
| 16.12.2024 | 13,14 | 14,28 | 13,13 | 13,75 | 1,75% | 29.711,00 |
| 13.12.2024 | 13,43 | 14,03 | 13,41 | 13,51 | -1,43% | 41.043,00 |
| 12.12.2024 | 13,61 | 14,05 | 13,55 | 13,71 | -0,72% | 70.050,00 |
| 11.12.2024 | 14,20 | 14,20 | 13,80 | 13,81 | -2,40% | 69.485,00 |
| 10.12.2024 | 14,55 | 14,55 | 14,14 | 14,15 | -2,82% | 24.681,00 |
| 09.12.2024 | 15,20 | 15,38 | 14,26 | 14,56 | -1,22% | 20.491,00 |
| 06.12.2024 | 15,00 | 15,00 | 14,45 | 14,74 | 1,90% | 41.956,00 |
| 05.12.2024 | 15,00 | 15,23 | 14,36 | 14,47 | -3,44% | 65.248,00 |
| 04.12.2024 | 14,90 | 15,26 | 14,55 | 14,98 | 1,22% | 59.099,00 |
| 03.12.2024 | 16,06 | 16,06 | 14,26 | 14,80 | -4,82% | 143.946,00 |
| 02.12.2024 | 16,05 | 16,48 | 15,49 | 15,55 | -5,36% | 42.771,00 |
| 29.11.2024 | 16,31 | 16,77 | 16,31 | 16,43 | 1,80% | 21.944,00 |
| 27.11.2024 | 15,93 | 16,30 | 15,87 | 16,14 | 1,04% | 85.826,00 |
| 26.11.2024 | 16,60 | 16,76 | 15,97 | 15,97 | -4,00% | 61.159,00 |
| 25.11.2024 | 16,14 | 16,88 | 15,74 | 16,64 | 4,20% | 38.307,00 |
| 22.11.2024 | 15,50 | 16,46 | 15,49 | 15,97 | 2,63% | 112.106,00 |
| 21.11.2024 | 14,93 | 15,60 | 14,39 | 15,56 | 8,06% | 144.357,00 |
| 20.11.2024 | 14,59 | 14,76 | 14,30 | 14,40 | -1,37% | 62.594,00 |
| 19.11.2024 | 13,36 | 14,86 | 13,36 | 14,60 | 7,43% | 81.773,00 |
| 18.11.2024 | 13,48 | 13,66 | 12,85 | 13,59 | 0,82% | 44.926,00 |
| 15.11.2024 | 13,71 | 13,71 | 13,01 | 13,48 | 1,05% | 173.435,00 |
| 14.11.2024 | 14,26 | 15,38 | 13,25 | 13,34 | -0,89% | 292.434,00 |
| 13.11.2024 | 13,95 | 15,66 | 13,33 | 13,46 | 14,26% | 364.775,00 |
| 12.11.2024 | 11,38 | 11,84 | 11,18 | 11,78 | 2,52% | 41.964,00 |
| 11.11.2024 | 10,85 | 11,62 | 10,85 | 11,49 | 7,99% | 44.481,00 |
| 08.11.2024 | 10,52 | 10,79 | 10,50 | 10,64 | 1,24% | 61.029,00 |
| 07.11.2024 | 11,37 | 11,41 | 10,21 | 10,51 | -7,81% | 78.299,00 |
| 06.11.2024 | 11,64 | 11,90 | 11,00 | 11,40 | 5,46% | 81.440,00 |
| 05.11.2024 | 10,95 | 10,98 | 10,71 | 10,81 | -1,10% | 45.323,00 |
| 04.11.2024 | 10,69 | 10,99 | 10,31 | 10,93 | 2,05% | 35.211,00 |
| 01.11.2024 | 10,10 | 10,73 | 10,10 | 10,71 | 8,18% | 80.007,00 |
| 31.10.2024 | 9,63 | 10,00 | 9,46 | 9,90 | 2,91% | 75.367,00 |
| 30.10.2024 | 9,38 | 9,69 | 9,29 | 9,62 | 2,12% | 37.399,00 |
| 29.10.2024 | 9,53 | 9,65 | 9,32 | 9,42 | -1,77% | 29.934,00 |
| 28.10.2024 | 9,30 | 9,59 | 9,29 | 9,59 | 5,91% | 9.409,00 |
| 25.10.2024 | 9,12 | 9,25 | 8,97 | 9,06 | 0,50% | 19.182,00 |
| 24.10.2024 | 9,02 | 9,10 | 8,81 | 9,01 | 0,33% | 26.204,00 |
| 23.10.2024 | 9,16 | 9,23 | 8,74 | 8,98 | -1,75% | 32.279,00 |
| 22.10.2024 | 9,07 | 9,18 | 8,92 | 9,14 | -1,19% | 41.713,00 |
| 21.10.2024 | 9,47 | 9,47 | 9,08 | 9,25 | -1,60% | 12.883,00 |
| 18.10.2024 | 10,17 | 10,17 | 9,38 | 9,40 | -3,09% | 53.683,00 |
| 17.10.2024 | 9,71 | 9,76 | 9,46 | 9,70 | -0,61% | 30.574,00 |
| 16.10.2024 | 9,85 | 9,88 | 9,71 | 9,76 | 0,62% | 22.487,00 |
| 15.10.2024 | 9,43 | 9,71 | 9,33 | 9,70 | 2,65% | 49.667,00 |
| 14.10.2024 | 9,41 | 9,49 | 9,26 | 9,45 | 0,11% | 37.459,00 |
| 11.10.2024 | 9,15 | 9,45 | 9,15 | 9,44 | 4,77% | 17.110,00 |
| 10.10.2024 | 9,00 | 9,20 | 8,88 | 9,01 | -2,70% | 67.381,00 |
| 09.10.2024 | 9,37 | 9,37 | 9,08 | 9,26 | -1,59% | 30.477,00 |
| 08.10.2024 | 9,38 | 9,71 | 9,33 | 9,41 | -0,32% | 50.474,00 |
| 07.10.2024 | 9,87 | 9,95 | 9,38 | 9,44 | -4,74% | 35.591,00 |
| 04.10.2024 | 10,07 | 10,10 | 9,65 | 9,91 | -0,70% | 68.523,00 |
| 03.10.2024 | 9,71 | 9,98 | 9,64 | 9,98 | 2,57% | 39.905,00 |
| 02.10.2024 | 10,00 | 10,12 | 9,61 | 9,73 | -2,51% | 13.940,00 |
| 01.10.2024 | 9,97 | 10,10 | 9,69 | 9,98 | -0,10% | 102.421,00 |
| 30.09.2024 | 9,89 | 10,14 | 9,70 | 9,99 | 1,94% | 203.354,00 |
| 27.09.2024 | 9,84 | 10,10 | 9,62 | 9,80 | 0,41% | 198.410,00 |