16,260$
-11,05%
Echtzeit-Aktienkurs Spire Global Inc.
Bid:
Ask:
Aktienkurse zur Spire Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 18,11 | 18,11 | 15,96 | 16,18 | -11,49% | 83.843,00 |
| 06.05.2026 | 16,50 | 18,50 | 16,46 | 18,28 | 11,12% | 123.921,00 |
| 05.05.2026 | 17,72 | 18,25 | 16,42 | 16,45 | -5,95% | 192.435,00 |
| 04.05.2026 | 18,50 | 18,73 | 17,43 | 17,49 | -4,01% | 60.990,00 |
| 01.05.2026 | 18,26 | 18,62 | 17,66 | 18,22 | 2,20% | 82.072,00 |
| 30.04.2026 | 15,68 | 17,85 | 15,42 | 17,83 | 12,83% | 129.064,00 |
| 29.04.2026 | 16,01 | 16,01 | 15,15 | 15,80 | -0,94% | 98.710,00 |
| 28.04.2026 | 15,91 | 16,14 | 15,40 | 15,95 | -2,80% | 120.641,00 |
| 27.04.2026 | 15,99 | 16,50 | 15,42 | 16,41 | -0,61% | 79.952,00 |
| 24.04.2026 | 17,66 | 17,99 | 16,27 | 16,51 | -5,71% | 123.828,00 |
| 23.04.2026 | 18,11 | 18,19 | 16,79 | 17,51 | -4,11% | 144.515,00 |
| 22.04.2026 | 19,30 | 20,45 | 18,19 | 18,26 | -2,87% | 214.350,00 |
| 21.04.2026 | 18,18 | 19,44 | 18,14 | 18,80 | 3,58% | 192.926,00 |
| 20.04.2026 | 18,96 | 19,85 | 18,08 | 18,15 | -7,23% | 123.160,00 |
| 17.04.2026 | 21,52 | 21,75 | 19,34 | 19,57 | -8,36% | 229.779,00 |
| 16.04.2026 | 20,50 | 22,05 | 19,00 | 21,35 | 3,87% | 281.559,00 |
| 15.04.2026 | 20,37 | 21,00 | 19,51 | 20,56 | -0,94% | 247.604,00 |
| 14.04.2026 | 23,11 | 23,20 | 19,52 | 20,75 | -10,25% | 437.421,00 |
| 13.04.2026 | 21,10 | 23,59 | 20,60 | 23,12 | 7,64% | 213.493,00 |
| 10.04.2026 | 18,53 | 21,50 | 18,53 | 21,48 | 19,80% | 517.142,00 |
| 09.04.2026 | 20,30 | 20,60 | 14,87 | 17,93 | -12,32% | 835.129,00 |
| 08.04.2026 | 16,54 | 20,50 | 15,91 | 20,45 | 31,51% | 428.432,00 |
| 07.04.2026 | 15,10 | 15,98 | 14,53 | 15,55 | 0,32% | 137.139,00 |
| 06.04.2026 | 16,44 | 16,48 | 14,99 | 15,50 | -2,30% | 69.229,00 |
| 02.04.2026 | 12,71 | 16,09 | 12,70 | 15,87 | 18,48% | 213.550,00 |
| 01.04.2026 | 13,04 | 13,75 | 12,73 | 13,39 | 6,35% | 102.105,00 |
| 31.03.2026 | 11,99 | 12,73 | 11,80 | 12,59 | 6,88% | 134.872,00 |
| 30.03.2026 | 12,93 | 12,93 | 11,62 | 11,78 | -4,62% | 54.932,00 |
| 27.03.2026 | 13,49 | 13,60 | 12,21 | 12,35 | -8,45% | 61.298,00 |
| 26.03.2026 | 13,64 | 14,02 | 13,38 | 13,49 | -1,46% | 68.220,00 |
| 25.03.2026 | 13,21 | 14,99 | 13,01 | 13,69 | 6,54% | 162.517,00 |
| 24.03.2026 | 12,65 | 14,10 | 12,65 | 12,85 | 0,39% | 178.582,00 |
| 23.03.2026 | 12,73 | 12,94 | 12,32 | 12,80 | 4,83% | 92.609,00 |
| 20.03.2026 | 12,29 | 13,52 | 12,04 | 12,21 | 0,25% | 138.870,00 |
| 19.03.2026 | 10,69 | 12,41 | 10,43 | 12,18 | 13,83% | 143.809,00 |
| 18.03.2026 | 11,50 | 11,58 | 10,19 | 10,70 | -1,29% | 147.890,00 |
| 17.03.2026 | 10,65 | 11,07 | 10,44 | 10,84 | 1,69% | 61.746,00 |
| 16.03.2026 | 11,03 | 11,24 | 10,37 | 10,66 | -1,93% | 363.307,00 |
| 13.03.2026 | 11,04 | 11,46 | 10,76 | 10,87 | 0,37% | 402.928,00 |
| 12.03.2026 | 11,07 | 11,20 | 10,69 | 10,83 | -1,81% | 416.730,00 |
| 11.03.2026 | 10,45 | 11,11 | 10,34 | 11,03 | 6,67% | 520.348,00 |
| 10.03.2026 | 10,30 | 10,73 | 10,18 | 10,34 | -0,10% | 493.282,00 |
| 09.03.2026 | 9,43 | 10,38 | 9,20 | 10,35 | 8,38% | 675.734,00 |
| 06.03.2026 | 9,30 | 10,11 | 9,24 | 9,55 | -2,35% | 570.303,00 |
| 05.03.2026 | 9,20 | 10,20 | 9,15 | 9,78 | 6,07% | 894.604,00 |
| 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 |
| 02.01.2026 | 7,65 | 7,85 | 7,41 | 7,81 | 4,13% | 547.484,00 |
| 31.12.2025 | 7,60 | 7,74 | 7,36 | 7,50 | -1,57% | 501.713,00 |
| 30.12.2025 | 7,70 | 7,93 | 7,59 | 7,62 | -0,78% | 642.850,00 |
| 29.12.2025 | 7,58 | 7,98 | 7,52 | 7,68 | -0,78% | 608.293,00 |
| 26.12.2025 | 8,14 | 8,17 | 7,64 | 7,74 | -5,84% | 650.090,00 |
| 24.12.2025 | 8,39 | 8,39 | 7,87 | 8,22 | -4,64% | 526.134,00 |
| 23.12.2025 | 8,85 | 9,00 | 8,40 | 8,62 | -4,86% | 664.823,00 |
| 22.12.2025 | 8,24 | 9,53 | 8,24 | 9,06 | 14,97% | 1.462.978,00 |
| 19.12.2025 | 7,35 | 8,16 | 7,33 | 7,88 | 7,95% | 1.262.597,00 |
| 18.12.2025 | 7,38 | 7,64 | 7,16 | 7,30 | 3,99% | 1.398.588,00 |
| 17.12.2025 | 7,10 | 7,57 | 6,60 | 7,02 | -24,27% | 4.109.089,00 |
| 16.12.2025 | 9,00 | 9,43 | 9,00 | 9,27 | 2,09% | 410.747,00 |
| 15.12.2025 | 9,82 | 9,94 | 9,00 | 9,08 | -5,71% | 393.953,00 |
| 12.12.2025 | 10,12 | 10,19 | 9,22 | 9,63 | -3,31% | 562.674,00 |