10,350$
8,38%
Echtzeit-Aktienkurs Spire Global Inc.
Bid:
Ask:
Aktienkurse zur Spire Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 9,44 | 10,37 | 9,43 | 10,37 | 8,58% | 102.117,00 |
| 06.03.2026 | 9,77 | 10,09 | 9,26 | 9,55 | -2,35% | 114.464,00 |
| 05.03.2026 | 9,20 | 10,20 | 9,15 | 9,78 | 6,07% | 7,00 |
| 04.03.2026 | 9,13 | 9,55 | 8,97 | 9,22 | 2,90% | 290.843,00 |
| 03.03.2026 | 8,79 | 9,23 | 8,72 | 8,96 | -1,75% | 320.136,00 |
| 02.03.2026 | 8,60 | 9,31 | 8,48 | 9,12 | 3,05% | 433.680,00 |
| 27.02.2026 | 8,85 | 9,07 | 8,60 | 8,85 | -4,22% | 325.065,00 |
| 26.02.2026 | 9,04 | 9,29 | 8,93 | 9,24 | 2,21% | 332.654,00 |
| 25.02.2026 | 8,86 | 9,22 | 8,69 | 9,04 | 2,03% | 275.378,00 |
| 24.02.2026 | 8,44 | 8,87 | 8,30 | 8,86 | 5,48% | 478.422,00 |
| 23.02.2026 | 8,96 | 9,11 | 8,31 | 8,40 | -8,79% | 708.709,00 |
| 20.02.2026 | 9,20 | 9,59 | 9,11 | 9,21 | -1,92% | 374.076,00 |
| 19.02.2026 | 9,11 | 9,45 | 9,01 | 9,39 | 0,00% | 395.184,00 |
| 18.02.2026 | 9,20 | 9,68 | 8,98 | 9,39 | 2,85% | 349.713,00 |
| 17.02.2026 | 9,34 | 9,44 | 8,93 | 9,13 | -4,00% | 439.037,00 |
| 13.02.2026 | 9,09 | 9,77 | 8,90 | 9,51 | 6,14% | 514.576,00 |
| 12.02.2026 | 9,31 | 9,42 | 8,70 | 8,96 | -3,97% | 531.932,00 |
| 11.02.2026 | 10,50 | 10,52 | 9,01 | 9,33 | -8,44% | 516.443,00 |
| 10.02.2026 | 10,82 | 11,06 | 10,13 | 10,19 | -7,03% | 434.294,00 |
| 09.02.2026 | 10,62 | 10,98 | 10,33 | 10,96 | 4,18% | 587.271,00 |
| 06.02.2026 | 9,99 | 10,72 | 9,75 | 10,52 | 8,45% | 545.368,00 |
| 05.02.2026 | 10,29 | 10,60 | 9,56 | 9,70 | -8,58% | 559.770,00 |
| 04.02.2026 | 11,72 | 11,72 | 10,15 | 10,61 | -7,34% | 702.060,00 |
| 03.02.2026 | 11,65 | 11,69 | 10,84 | 11,45 | 1,15% | 556.562,00 |
| 02.02.2026 | 11,29 | 11,76 | 11,15 | 11,32 | -1,14% | 481.490,00 |
| 30.01.2026 | 11,90 | 12,57 | 11,35 | 11,45 | -5,37% | 602.245,00 |
| 29.01.2026 | 12,73 | 12,75 | 11,78 | 12,10 | -4,35% | 524.897,00 |
| 28.01.2026 | 13,26 | 13,28 | 12,27 | 12,65 | -4,09% | 673.884,00 |
| 27.01.2026 | 12,38 | 13,43 | 12,22 | 13,19 | 7,50% | 1.112.090,00 |
| 26.01.2026 | 13,50 | 13,69 | 12,16 | 12,27 | -5,54% | 1.112.308,00 |
| 23.01.2026 | 13,00 | 13,30 | 12,40 | 12,99 | 5,52% | 1.257.250,00 |
| 22.01.2026 | 11,89 | 12,98 | 11,89 | 12,31 | 6,40% | 1.221.295,00 |
| 21.01.2026 | 12,10 | 12,82 | 10,66 | 11,57 | -2,03% | 1.079.139,00 |
| 20.01.2026 | 11,30 | 12,39 | 11,12 | 11,81 | -2,48% | 1.079.646,00 |
| 16.01.2026 | 11,00 | 12,41 | 10,90 | 12,11 | 11,10% | 1.318.245,00 |
| 15.01.2026 | 10,93 | 11,18 | 10,44 | 10,90 | -0,27% | 529.841,00 |
| 14.01.2026 | 10,46 | 10,94 | 10,24 | 10,93 | 3,21% | 500.765,00 |
| 13.01.2026 | 10,60 | 10,85 | 10,14 | 10,59 | 0,57% | 653.844,00 |
| 12.01.2026 | 10,26 | 10,74 | 10,05 | 10,53 | 0,48% | 705.334,00 |
| 09.01.2026 | 10,41 | 10,63 | 10,02 | 10,48 | 0,67% | 558.952,00 |
| 08.01.2026 | 9,64 | 10,65 | 9,64 | 10,41 | 8,32% | 1.121.392,00 |
| 07.01.2026 | 9,35 | 9,70 | 9,11 | 9,61 | 1,26% | 651.572,00 |
| 06.01.2026 | 8,58 | 9,72 | 8,51 | 9,49 | 15,59% | 1.861.378,00 |
| 05.01.2026 | 8,10 | 8,47 | 7,75 | 8,21 | 5,12% | 805.484,00 |