11,610$
-1,69%
Echtzeit-Aktienkurs Spire Global Inc.
Bid:
Ask:
Aktienkurse zur Spire Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 11,84 | 12,80 | 10,66 | 11,56 | -2,12% | 103.595,00 |
| 20.01.2026 | 11,52 | 12,35 | 11,13 | 11,81 | -2,77% | 123.072,00 |
| 16.01.2026 | 10,98 | 12,39 | 10,90 | 12,15 | 11,31% | 214.758,00 |
| 15.01.2026 | 10,89 | 11,13 | 10,49 | 10,91 | -0,06% | 84.407,00 |
| 14.01.2026 | 10,57 | 10,93 | 10,24 | 10,92 | 2,82% | 50.433,00 |
| 13.01.2026 | 10,53 | 10,85 | 10,13 | 10,62 | 0,95% | 75.901,00 |
| 12.01.2026 | 10,46 | 10,72 | 10,09 | 10,52 | 0,10% | 50.122,00 |
| 09.01.2026 | 10,41 | 10,62 | 10,05 | 10,51 | 0,96% | 72.362,00 |
| 08.01.2026 | 9,62 | 10,64 | 9,61 | 10,41 | 8,38% | 110.696,00 |
| 07.01.2026 | 9,49 | 9,68 | 9,14 | 9,61 | 1,05% | 93.205,00 |
| 06.01.2026 | 8,50 | 9,65 | 8,40 | 9,51 | 15,49% | 157.343,00 |
| 05.01.2026 | 8,12 | 8,46 | 7,78 | 8,23 | 5,45% | 66.512,00 |
| 02.01.2026 | 7,61 | 7,83 | 7,42 | 7,81 | 4,07% | 86.459,00 |
| 31.12.2025 | 7,58 | 7,70 | 7,36 | 7,50 | -2,09% | 84.596,00 |
| 30.12.2025 | 7,67 | 7,91 | 7,60 | 7,66 | -0,26% | 108.808,00 |
| 29.12.2025 | 7,70 | 7,95 | 7,55 | 7,68 | -0,84% | 72.243,00 |
| 26.12.2025 | 8,43 | 8,43 | 7,66 | 7,75 | -6,01% | 98.467,00 |
| 24.12.2025 | 8,59 | 8,59 | 7,87 | 8,24 | -4,41% | 44.654,00 |
| 23.12.2025 | 8,95 | 9,00 | 8,42 | 8,62 | -4,75% | 121.872,00 |
| 22.12.2025 | 8,57 | 9,52 | 8,24 | 9,05 | 14,77% | 110.243,00 |
| 19.12.2025 | 7,36 | 8,16 | 7,34 | 7,89 | 8,01% | 148.055,00 |
| 18.12.2025 | 7,75 | 8,01 | 7,17 | 7,30 | 3,99% | 179.166,00 |
| 17.12.2025 | 9,29 | 9,29 | 6,60 | 7,02 | -24,56% | 271.410,00 |
| 16.12.2025 | 9,01 | 9,42 | 9,01 | 9,31 | 2,37% | 59.394,00 |
| 15.12.2025 | 9,83 | 10,11 | 9,01 | 9,09 | -5,56% | 80.486,00 |
| 12.12.2025 | 9,97 | 10,16 | 9,23 | 9,63 | -2,78% | 66.296,00 |
| 11.12.2025 | 9,72 | 9,93 | 9,37 | 9,90 | 3,23% | 47.032,00 |
| 10.12.2025 | 9,05 | 10,00 | 9,05 | 9,59 | 2,68% | 94.638,00 |
| 09.12.2025 | 9,17 | 9,40 | 9,06 | 9,34 | 1,52% | 39.806,00 |
| 08.12.2025 | 9,11 | 9,30 | 8,96 | 9,20 | 2,48% | 87.948,00 |
| 05.12.2025 | 9,02 | 9,13 | 8,80 | 8,98 | -0,75% | 30.957,00 |
| 04.12.2025 | 8,62 | 9,23 | 8,37 | 9,05 | 7,36% | 53.870,00 |
| 03.12.2025 | 7,87 | 8,43 | 7,86 | 8,43 | 7,46% | 44.253,00 |
| 02.12.2025 | 7,98 | 8,16 | 7,81 | 7,84 | -0,88% | 55.664,00 |
| 01.12.2025 | 8,15 | 8,28 | 7,76 | 7,91 | -3,24% | 15.239,00 |
| 28.11.2025 | 8,31 | 8,35 | 8,09 | 8,18 | -0,18% | 23.239,00 |
| 26.11.2025 | 8,04 | 8,36 | 8,03 | 8,19 | 1,74% | 66.886,00 |
| 25.11.2025 | 7,94 | 8,19 | 7,82 | 8,05 | 1,39% | 41.890,00 |
| 24.11.2025 | 7,86 | 7,98 | 7,53 | 7,94 | 3,39% | 37.222,00 |
| 21.11.2025 | 7,65 | 7,86 | 7,27 | 7,68 | 0,39% | 120.416,00 |
| 20.11.2025 | 8,42 | 8,48 | 7,64 | 7,65 | -4,97% | 82.178,00 |
| 19.11.2025 | 7,84 | 8,42 | 7,84 | 8,05 | 2,68% | 91.220,00 |
| 18.11.2025 | 7,29 | 7,91 | 7,29 | 7,84 | 7,10% | 60.562,00 |
| 17.11.2025 | 7,37 | 7,49 | 7,22 | 7,32 | -2,53% | 59.930,00 |
| 14.11.2025 | 7,42 | 7,63 | 7,37 | 7,51 | -1,83% | 73.278,00 |
| 13.11.2025 | 8,16 | 8,22 | 7,62 | 7,65 | -7,16% | 104.284,00 |
| 12.11.2025 | 8,41 | 8,66 | 8,11 | 8,24 | -1,90% | 78.298,00 |
| 11.11.2025 | 8,50 | 8,62 | 8,28 | 8,40 | -1,64% | 77.191,00 |
| 10.11.2025 | 9,11 | 9,20 | 8,50 | 8,54 | -3,94% | 47.845,00 |
| 07.11.2025 | 8,55 | 9,11 | 8,42 | 8,89 | 1,83% | 76.567,00 |
| 06.11.2025 | 9,20 | 9,20 | 8,65 | 8,73 | -3,27% | 91.702,00 |
| 05.11.2025 | 8,88 | 9,29 | 8,78 | 9,03 | 2,73% | 145.561,00 |
| 04.11.2025 | 11,00 | 11,00 | 8,74 | 8,79 | -21,21% | 144.209,00 |
| 03.11.2025 | 10,93 | 11,20 | 10,59 | 11,15 | 2,29% | 31.816,00 |
| 31.10.2025 | 10,49 | 10,93 | 10,37 | 10,90 | 4,51% | 49.592,00 |
| 30.10.2025 | 10,93 | 10,94 | 10,32 | 10,43 | -1,97% | 28.718,00 |
| 29.10.2025 | 11,26 | 11,29 | 10,64 | 10,64 | -5,08% | 62.379,00 |
| 28.10.2025 | 11,60 | 11,60 | 11,18 | 11,21 | -3,94% | 46.573,00 |
| 27.10.2025 | 11,80 | 12,10 | 11,64 | 11,67 | 0,69% | 63.909,00 |
| 24.10.2025 | 11,03 | 11,68 | 11,03 | 11,59 | 4,79% | 42.719,00 |
| 23.10.2025 | 11,08 | 11,45 | 11,03 | 11,06 | 0,18% | 63.546,00 |
| 22.10.2025 | 11,93 | 11,93 | 10,85 | 11,04 | -7,23% | 90.350,00 |
| 21.10.2025 | 12,20 | 12,31 | 11,75 | 11,90 | -0,14% | 92.198,00 |
| 17.10.2025 | 11,56 | 11,97 | 11,46 | 11,92 | -0,48% | 95.633,00 |
| 16.10.2025 | 13,70 | 13,71 | 11,96 | 11,98 | -12,53% | 70.810,00 |
| 15.10.2025 | 13,55 | 13,72 | 13,25 | 13,69 | 3,63% | 55.154,00 |
| 14.10.2025 | 12,45 | 13,62 | 11,69 | 13,21 | 3,36% | 70.227,00 |
| 13.10.2025 | 12,94 | 12,97 | 12,45 | 12,78 | 5,10% | 41.938,00 |
| 10.10.2025 | 14,05 | 14,20 | 12,16 | 12,16 | -12,77% | 78.758,00 |
| 09.10.2025 | 14,30 | 14,50 | 13,53 | 13,94 | -1,06% | 72.488,00 |
| 08.10.2025 | 13,67 | 14,19 | 13,41 | 14,09 | 4,99% | 130.333,00 |
| 07.10.2025 | 13,28 | 13,54 | 12,81 | 13,42 | 1,02% | 90.367,00 |
| 06.10.2025 | 13,78 | 14,02 | 13,06 | 13,29 | -3,24% | 50.588,00 |
| 03.10.2025 | 13,15 | 13,77 | 13,11 | 13,73 | 4,73% | 169.166,00 |
| 02.10.2025 | 11,39 | 13,18 | 11,30 | 13,11 | 16,17% | 89.417,00 |
| 01.10.2025 | 10,91 | 11,37 | 10,62 | 11,29 | 2,78% | 40.967,00 |
| 30.09.2025 | 11,29 | 11,31 | 10,81 | 10,98 | -3,30% | 70.002,00 |
| 29.09.2025 | 11,51 | 11,53 | 11,20 | 11,36 | 1,57% | 35.841,00 |
| 26.09.2025 | 11,20 | 11,47 | 10,97 | 11,18 | -1,06% | 37.842,00 |
| 25.09.2025 | 11,66 | 11,66 | 11,12 | 11,30 | -3,34% | 45.313,00 |
| 24.09.2025 | 12,08 | 12,08 | 11,60 | 11,69 | -2,62% | 55.599,00 |
| 23.09.2025 | 11,47 | 12,34 | 11,32 | 12,01 | 5,21% | 111.548,00 |
| 22.09.2025 | 10,51 | 11,43 | 10,26 | 11,41 | 9,08% | 58.547,00 |
| 19.09.2025 | 10,12 | 10,55 | 10,07 | 10,46 | 3,67% | 60.495,00 |
| 18.09.2025 | 10,20 | 10,51 | 10,09 | 10,09 | 0,80% | 73.414,00 |
| 17.09.2025 | 9,76 | 10,22 | 9,69 | 10,01 | 3,09% | 69.166,00 |
| 16.09.2025 | 9,90 | 9,90 | 9,50 | 9,71 | -1,32% | 248.090,00 |
| 15.09.2025 | 9,91 | 10,07 | 9,70 | 9,84 | -0,51% | 416.238,00 |
| 12.09.2025 | 9,76 | 10,02 | 9,73 | 9,89 | 1,02% | 511.809,00 |
| 11.09.2025 | 8,94 | 9,88 | 8,93 | 9,79 | 9,51% | 544.556,00 |
| 10.09.2025 | 9,01 | 9,29 | 8,88 | 8,94 | -0,22% | 318.529,00 |
| 09.09.2025 | 8,88 | 9,00 | 8,73 | 8,96 | 0,00% | 253.357,00 |
| 08.09.2025 | 8,88 | 9,03 | 8,70 | 8,96 | 1,01% | 556.687,00 |
| 05.09.2025 | 8,80 | 8,89 | 8,53 | 8,87 | 1,26% | 530.882,00 |
| 04.09.2025 | 9,12 | 9,12 | 8,60 | 8,76 | -0,57% | 54.983,00 |
| 03.09.2025 | 9,07 | 9,18 | 8,63 | 8,81 | -3,87% | 75.312,00 |
| 02.09.2025 | 8,87 | 9,19 | 8,76 | 9,17 | 1,33% | 91.570,00 |
| 29.08.2025 | 9,01 | 9,11 | 8,87 | 9,05 | -0,93% | 32.754,00 |
| 28.08.2025 | 9,11 | 9,37 | 9,09 | 9,13 | 0,33% | 40.146,00 |
| 27.08.2025 | 8,98 | 9,29 | 8,95 | 9,10 | -0,44% | 67.677,00 |