7,630$
-6,15%
Echtzeit-Aktienkurs SPI.GL.INC. CL.A DL-,0001
Bid:
Ask:
Aktienkurse zur SPI.GL.INC. CL.A DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |