11,000$
0,82%
Echtzeit-Aktienkurs Spire Global Inc.
Bid:
Ask:
Aktienkurse zur Spire Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 10,51 | 10,91 | 10,27 | 10,91 | 4,40% | 101.852,00 |
| 03.06.2025 | 11,14 | 11,22 | 10,44 | 10,45 | -5,46% | 119.097,00 |
| 02.06.2025 | 10,46 | 11,22 | 10,21 | 11,05 | 6,70% | 111.157,00 |
| 30.05.2025 | 10,59 | 10,70 | 10,26 | 10,36 | -2,72% | 139.074,00 |
| 29.05.2025 | 10,90 | 10,93 | 10,56 | 10,65 | -1,21% | 47.432,00 |
| 28.05.2025 | 10,81 | 10,89 | 10,50 | 10,78 | -0,46% | 37.453,00 |
| 27.05.2025 | 10,75 | 11,03 | 10,67 | 10,83 | 1,69% | 40.243,00 |
| 23.05.2025 | 11,25 | 11,25 | 10,62 | 10,65 | -5,75% | 58.509,00 |
| 22.05.2025 | 11,41 | 11,63 | 11,21 | 11,30 | -3,25% | 84.650,00 |
| 21.05.2025 | 11,52 | 12,08 | 11,48 | 11,68 | 0,09% | 88.470,00 |
| 20.05.2025 | 11,81 | 11,81 | 11,45 | 11,67 | -0,48% | 67.942,00 |
| 19.05.2025 | 11,60 | 12,00 | 11,26 | 11,73 | -2,28% | 54.097,00 |
| 16.05.2025 | 11,66 | 12,15 | 11,56 | 12,00 | 2,48% | 179.025,00 |
| 15.05.2025 | 10,86 | 11,75 | 10,37 | 11,71 | 12,16% | 128.551,00 |
| 14.05.2025 | 10,13 | 10,52 | 9,83 | 10,44 | 4,71% | 133.035,00 |
| 13.05.2025 | 9,31 | 9,99 | 9,31 | 9,97 | 7,09% | 101.103,00 |
| 12.05.2025 | 10,03 | 10,05 | 9,10 | 9,31 | -5,39% | 105.888,00 |
| 09.05.2025 | 9,54 | 9,96 | 9,41 | 9,84 | 3,14% | 95.568,00 |
| 08.05.2025 | 9,49 | 9,72 | 9,19 | 9,54 | 2,47% | 62.550,00 |
| 07.05.2025 | 9,49 | 9,54 | 9,15 | 9,31 | -1,59% | 42.560,00 |
| 06.05.2025 | 9,25 | 9,49 | 9,05 | 9,46 | 2,16% | 51.327,00 |
| 05.05.2025 | 9,41 | 9,41 | 9,15 | 9,26 | -4,14% | 43.032,00 |
| 02.05.2025 | 9,71 | 10,09 | 9,66 | 9,66 | 0,52% | 72.294,00 |
| 01.05.2025 | 9,56 | 9,76 | 9,26 | 9,61 | 2,45% | 69.803,00 |
| 30.04.2025 | 9,62 | 9,67 | 9,15 | 9,38 | -3,50% | 73.286,00 |
| 29.04.2025 | 10,50 | 10,68 | 9,36 | 9,72 | -7,07% | 101.616,00 |
| 28.04.2025 | 11,74 | 12,27 | 10,27 | 10,46 | -1,69% | 106.503,00 |
| 25.04.2025 | 9,72 | 10,73 | 9,48 | 10,64 | 10,78% | 120.854,00 |
| 24.04.2025 | 8,94 | 9,64 | 8,94 | 9,61 | 8,35% | 53.571,00 |
| 23.04.2025 | 8,96 | 9,27 | 8,77 | 8,87 | 2,37% | 58.289,00 |
| 22.04.2025 | 8,20 | 8,66 | 8,16 | 8,66 | 6,65% | 91.370,00 |
| 21.04.2025 | 8,36 | 8,36 | 8,03 | 8,12 | -4,92% | 58.818,00 |
| 17.04.2025 | 8,86 | 9,09 | 8,45 | 8,54 | -4,04% | 76.598,00 |
| 16.04.2025 | 9,14 | 9,17 | 8,64 | 8,90 | -3,78% | 64.479,00 |
| 15.04.2025 | 9,17 | 9,67 | 9,10 | 9,25 | 0,22% | 82.468,00 |
| 14.04.2025 | 9,40 | 9,48 | 8,85 | 9,23 | 1,10% | 47.750,00 |
| 11.04.2025 | 9,69 | 9,77 | 8,76 | 9,13 | -5,88% | 107.897,00 |
| 10.04.2025 | 9,65 | 10,08 | 9,25 | 9,70 | -1,12% | 157.864,00 |
| 09.04.2025 | 9,00 | 9,96 | 8,43 | 9,81 | 11,86% | 204.052,00 |
| 08.04.2025 | 9,71 | 9,95 | 8,57 | 8,77 | 17,40% | 266.311,00 |
| 07.04.2025 | 7,03 | 7,88 | 6,98 | 7,47 | -0,80% | 44.680,00 |
| 04.04.2025 | 7,31 | 7,75 | 7,15 | 7,53 | -1,31% | 131.841,00 |
| 03.04.2025 | 7,29 | 7,89 | 7,29 | 7,63 | -6,15% | 75.907,00 |
| 02.04.2025 | 7,76 | 8,61 | 7,76 | 8,13 | 2,26% | 116.600,00 |
| 01.04.2025 | 8,53 | 8,53 | 7,20 | 7,95 | -2,09% | 135.574,00 |
| 31.03.2025 | 7,94 | 8,31 | 7,91 | 8,12 | -0,85% | 61.626,00 |
| 28.03.2025 | 8,57 | 8,62 | 8,15 | 8,19 | -4,43% | 71.554,00 |
| 27.03.2025 | 8,67 | 8,96 | 8,57 | 8,57 | -2,39% | 33.748,00 |
| 26.03.2025 | 9,27 | 9,30 | 8,77 | 8,78 | -4,98% | 60.122,00 |
| 25.03.2025 | 8,87 | 9,28 | 8,57 | 9,24 | 6,82% | 72.538,00 |
| 24.03.2025 | 9,20 | 9,20 | 8,64 | 8,65 | -0,57% | 49.450,00 |
| 21.03.2025 | 8,76 | 9,06 | 8,61 | 8,70 | -2,14% | 45.144,00 |
| 20.03.2025 | 8,78 | 9,01 | 8,73 | 8,89 | -1,11% | 42.444,00 |
| 19.03.2025 | 9,06 | 9,74 | 8,76 | 8,99 | 5,70% | 79.139,00 |
| 18.03.2025 | 9,13 | 9,13 | 8,44 | 8,51 | -6,64% | 99.025,00 |
| 17.03.2025 | 8,59 | 9,42 | 8,57 | 9,11 | 6,49% | 76.616,00 |
| 14.03.2025 | 9,37 | 9,44 | 8,48 | 8,56 | -3,44% | 149.969,00 |
| 13.03.2025 | 9,83 | 9,83 | 8,00 | 8,86 | -13,69% | 198.510,00 |
| 12.03.2025 | 10,20 | 10,33 | 9,75 | 10,27 | 4,69% | 81.865,00 |
| 11.03.2025 | 9,85 | 10,19 | 9,56 | 9,81 | 0,36% | 59.123,00 |
| 10.03.2025 | 10,45 | 10,61 | 9,49 | 9,77 | -6,51% | 46.982,00 |
| 07.03.2025 | 10,24 | 10,80 | 9,55 | 10,45 | 0,97% | 108.218,00 |
| 06.03.2025 | 11,05 | 11,52 | 10,31 | 10,35 | -6,59% | 74.776,00 |
| 05.03.2025 | 11,24 | 11,47 | 10,11 | 11,08 | 4,53% | 167.132,00 |
| 04.03.2025 | 10,53 | 11,21 | 9,56 | 10,60 | 0,76% | 202.276,00 |
| 03.03.2025 | 11,55 | 11,55 | 10,52 | 10,52 | -7,96% | 47.158,00 |
| 28.02.2025 | 11,10 | 11,59 | 10,92 | 11,43 | 0,97% | 59.905,00 |
| 27.02.2025 | 11,20 | 11,99 | 10,89 | 11,32 | 2,35% | 140.462,00 |
| 26.02.2025 | 11,25 | 11,66 | 10,96 | 11,06 | -1,78% | 63.280,00 |
| 25.02.2025 | 10,93 | 11,67 | 10,50 | 11,26 | 0,99% | 55.604,00 |
| 24.02.2025 | 10,81 | 11,56 | 10,57 | 11,15 | 1,77% | 86.355,00 |
| 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 |