14,140$
5,37%
Echtzeit-Aktienkurs Spire Global Inc.
Bid:
Ask:
Aktienkurse zur Spire Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.08.2025 | 8,90 | 9,32 | 8,90 | 9,14 | 2,24% | 64.367,00 |
| 25.08.2025 | 9,16 | 9,36 | 8,92 | 8,94 | -4,39% | 36.012,00 |
| 22.08.2025 | 8,88 | 9,47 | 8,72 | 9,35 | 6,31% | 97.080,00 |
| 21.08.2025 | 8,64 | 8,89 | 8,50 | 8,80 | 1,79% | 76.508,00 |
| 20.08.2025 | 8,75 | 8,87 | 8,45 | 8,64 | -1,65% | 118.807,00 |
| 19.08.2025 | 9,18 | 9,19 | 8,74 | 8,79 | -4,25% | 150.853,00 |
| 18.08.2025 | 9,11 | 9,48 | 9,00 | 9,18 | 0,77% | 73.735,00 |
| 15.08.2025 | 10,46 | 10,52 | 8,95 | 9,11 | -11,47% | 184.327,00 |
| 14.08.2025 | 11,44 | 11,64 | 9,99 | 10,29 | -6,75% | 125.388,00 |
| 13.08.2025 | 10,05 | 11,25 | 10,00 | 11,03 | 9,92% | 182.591,00 |
| 12.08.2025 | 9,55 | 10,12 | 9,42 | 10,04 | 5,08% | 91.540,00 |
| 11.08.2025 | 9,55 | 9,84 | 9,50 | 9,55 | -0,42% | 61.071,00 |
| 08.08.2025 | 9,57 | 9,70 | 9,40 | 9,59 | 0,28% | 59.279,00 |
| 07.08.2025 | 9,80 | 10,04 | 9,45 | 9,56 | -2,12% | 51.450,00 |
| 06.08.2025 | 10,00 | 10,00 | 9,55 | 9,77 | -0,51% | 55.640,00 |
| 05.08.2025 | 10,02 | 10,07 | 9,72 | 9,82 | -0,51% | 68.173,00 |
| 04.08.2025 | 9,78 | 9,95 | 9,61 | 9,87 | 3,03% | 49.686,00 |
| 01.08.2025 | 9,82 | 9,82 | 9,50 | 9,58 | -4,44% | 70.930,00 |
| 31.07.2025 | 10,20 | 10,25 | 9,89 | 10,03 | -0,74% | 61.620,00 |
| 30.07.2025 | 10,28 | 10,48 | 10,07 | 10,10 | -0,49% | 68.719,00 |
| 29.07.2025 | 10,75 | 10,75 | 9,97 | 10,15 | -3,88% | 102.996,00 |
| 28.07.2025 | 11,46 | 11,46 | 10,46 | 10,56 | -5,46% | 72.022,00 |
| 25.07.2025 | 11,08 | 11,21 | 10,86 | 11,17 | -0,89% | 36.589,00 |
| 24.07.2025 | 11,51 | 11,55 | 11,00 | 11,27 | -0,66% | 43.509,00 |
| 23.07.2025 | 10,91 | 11,54 | 10,78 | 11,35 | 5,93% | 115.387,00 |
| 22.07.2025 | 11,81 | 11,87 | 10,57 | 10,71 | -11,27% | 136.697,00 |
| 21.07.2025 | 12,77 | 13,10 | 12,05 | 12,07 | -1,39% | 52.814,00 |
| 18.07.2025 | 12,86 | 12,86 | 11,94 | 12,24 | -1,92% | 77.129,00 |
| 17.07.2025 | 11,29 | 12,80 | 11,26 | 12,48 | 11,43% | 102.012,00 |
| 16.07.2025 | 10,93 | 11,24 | 10,63 | 11,20 | 2,75% | 94.666,00 |
| 15.07.2025 | 11,54 | 11,77 | 10,89 | 10,90 | -2,77% | 84.629,00 |
| 14.07.2025 | 11,65 | 11,68 | 11,09 | 11,21 | -3,78% | 37.208,00 |
| 11.07.2025 | 11,87 | 11,88 | 11,59 | 11,65 | -2,75% | 47.733,00 |
| 10.07.2025 | 12,43 | 12,43 | 11,84 | 11,98 | -1,40% | 55.778,00 |
| 09.07.2025 | 12,40 | 12,41 | 12,12 | 12,15 | -1,38% | 38.641,00 |
| 08.07.2025 | 12,40 | 12,50 | 12,04 | 12,32 | 0,24% | 101.985,00 |
| 07.07.2025 | 11,92 | 12,31 | 11,59 | 12,29 | 3,10% | 61.708,00 |
| 03.07.2025 | 11,37 | 12,03 | 11,36 | 11,92 | 5,11% | 38.500,00 |
| 02.07.2025 | 11,30 | 11,39 | 11,11 | 11,34 | 0,27% | 58.094,00 |
| 01.07.2025 | 11,87 | 11,87 | 11,16 | 11,31 | -5,04% | 112.967,00 |
| 30.06.2025 | 11,67 | 12,24 | 11,63 | 11,91 | 3,21% | 78.185,00 |
| 27.06.2025 | 11,25 | 12,06 | 11,05 | 11,54 | 3,04% | 165.660,00 |
| 26.06.2025 | 10,13 | 11,44 | 9,98 | 11,20 | 14,05% | 148.469,00 |
| 25.06.2025 | 10,08 | 10,08 | 9,79 | 9,82 | -1,01% | 89.839,00 |
| 24.06.2025 | 9,71 | 10,10 | 9,61 | 9,92 | 2,37% | 71.271,00 |
| 23.06.2025 | 9,83 | 9,84 | 9,23 | 9,69 | -2,61% | 88.295,00 |
| 20.06.2025 | 10,14 | 10,23 | 9,89 | 9,95 | -1,87% | 82.609,00 |
| 18.06.2025 | 10,45 | 10,45 | 9,93 | 10,14 | 0,20% | 73.829,00 |
| 17.06.2025 | 11,06 | 11,06 | 10,05 | 10,12 | -8,66% | 112.618,00 |
| 16.06.2025 | 11,17 | 11,40 | 10,90 | 11,08 | 1,65% | 79.647,00 |
| 13.06.2025 | 11,30 | 11,37 | 10,81 | 10,90 | -5,55% | 102.896,00 |
| 12.06.2025 | 11,46 | 11,60 | 11,38 | 11,54 | -0,35% | 80.900,00 |
| 11.06.2025 | 11,85 | 12,07 | 11,55 | 11,58 | -2,11% | 97.447,00 |
| 10.06.2025 | 12,64 | 12,64 | 11,60 | 11,83 | -3,98% | 200.374,00 |
| 09.06.2025 | 11,66 | 12,51 | 11,49 | 12,32 | 7,69% | 91.981,00 |
| 06.06.2025 | 11,01 | 11,74 | 11,01 | 11,44 | 4,19% | 126.623,00 |
| 05.06.2025 | 11,00 | 11,26 | 10,76 | 10,98 | 0,64% | 112.245,00 |
| 04.06.2025 | 10,51 | 10,91 | 10,27 | 10,91 | 4,40% | 101.846,00 |
| 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% | 139.173,00 |
| 29.05.2025 | 10,90 | 10,93 | 10,56 | 10,65 | -1,21% | 47.460,00 |
| 28.05.2025 | 10,81 | 10,89 | 10,50 | 10,78 | -0,46% | 37.461,00 |
| 27.05.2025 | 10,75 | 11,03 | 10,67 | 10,83 | 1,69% | 40.513,00 |
| 23.05.2025 | 11,25 | 11,25 | 10,62 | 10,65 | -5,75% | 58.709,00 |
| 22.05.2025 | 11,41 | 11,63 | 11,21 | 11,30 | -3,00% | 84.656,00 |
| 21.05.2025 | 11,52 | 12,08 | 11,48 | 11,65 | -0,17% | 95.440,00 |
| 20.05.2025 | 11,81 | 11,81 | 11,45 | 11,67 | -0,48% | 68.008,00 |
| 19.05.2025 | 11,60 | 12,00 | 11,26 | 11,73 | -2,28% | 54.182,00 |
| 16.05.2025 | 11,66 | 12,15 | 11,56 | 12,00 | 2,48% | 179.125,00 |