11,340$
7,59%
Echtzeit-Aktienkurs Spire Global Inc.
Bid:
Ask:
Aktienkurse zur Spire Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 10,60 | 11,77 | 10,60 | 11,36 | 7,78% | 81.924,00 |
| 29.07.2026 | 11,30 | 11,32 | 10,46 | 10,54 | -7,14% | 132.965,00 |
| 28.07.2026 | 11,05 | 11,35 | 10,55 | 11,35 | 1,52% | 73.513,00 |
| 27.07.2026 | 11,05 | 11,65 | 10,86 | 11,18 | 1,91% | 69.562,00 |
| 24.07.2026 | 11,53 | 11,61 | 10,93 | 10,97 | -4,94% | 101.583,00 |
| 23.07.2026 | 11,64 | 11,70 | 11,18 | 11,54 | 1,14% | 64.670,00 |
| 22.07.2026 | 11,69 | 11,81 | 11,37 | 11,41 | -1,89% | 91.043,00 |
| 21.07.2026 | 11,46 | 11,73 | 11,15 | 11,63 | 6,16% | 164.353,00 |
| 20.07.2026 | 12,00 | 12,08 | 10,89 | 10,96 | -9,80% | 145.298,00 |
| 17.07.2026 | 12,02 | 12,46 | 11,63 | 12,15 | 0,04% | 116.120,00 |
| 16.07.2026 | 13,68 | 13,68 | 12,00 | 12,14 | -11,06% | 191.917,00 |
| 15.07.2026 | 14,50 | 14,92 | 13,63 | 13,65 | -5,93% | 140.262,00 |
| 14.07.2026 | 14,29 | 15,11 | 14,18 | 14,51 | 3,75% | 72.758,00 |
| 13.07.2026 | 14,67 | 14,82 | 13,86 | 13,99 | -5,28% | 140.742,00 |
| 10.07.2026 | 16,13 | 16,13 | 14,65 | 14,77 | -8,35% | 182.573,00 |
| 09.07.2026 | 16,62 | 16,72 | 15,94 | 16,11 | -1,41% | 88.427,00 |
| 08.07.2026 | 16,56 | 17,50 | 15,98 | 16,34 | -2,97% | 96.348,00 |
| 07.07.2026 | 17,23 | 17,48 | 16,53 | 16,84 | -4,64% | 131.420,00 |
| 06.07.2026 | 18,10 | 18,71 | 17,35 | 17,66 | -4,02% | 60.531,00 |
| 02.07.2026 | 17,75 | 19,60 | 17,75 | 18,40 | 0,03% | 112.290,00 |
| 01.07.2026 | 18,54 | 20,19 | 18,36 | 18,40 | -1,21% | 93.077,00 |
| 30.06.2026 | 17,53 | 18,67 | 17,53 | 18,62 | 5,62% | 112.695,00 |
| 29.06.2026 | 16,76 | 17,73 | 16,48 | 17,63 | 8,23% | 111.274,00 |
| 26.06.2026 | 15,76 | 16,56 | 15,66 | 16,29 | 1,50% | 135.047,00 |
| 25.06.2026 | 17,43 | 17,43 | 15,98 | 16,05 | -6,52% | 99.335,00 |
| 24.06.2026 | 17,25 | 17,54 | 16,78 | 17,17 | -1,32% | 94.563,00 |
| 23.06.2026 | 16,71 | 18,56 | 16,61 | 17,40 | 0,75% | 124.416,00 |
| 22.06.2026 | 18,88 | 18,98 | 16,54 | 17,27 | -8,14% | 209.624,00 |
| 18.06.2026 | 18,33 | 19,00 | 16,92 | 18,80 | 3,30% | 230.234,00 |
| 17.06.2026 | 17,29 | 18,90 | 17,22 | 18,20 | 5,81% | 119.482,00 |
| 16.06.2026 | 18,67 | 18,80 | 17,19 | 17,20 | -6,72% | 127.781,00 |
| 15.06.2026 | 18,87 | 19,19 | 17,80 | 18,44 | 0,90% | 118.035,00 |
| 12.06.2026 | 20,00 | 20,22 | 17,49 | 18,28 | -7,66% | 221.094,00 |
| 11.06.2026 | 16,81 | 19,98 | 16,56 | 19,79 | 20,60% | 458.777,00 |
| 10.06.2026 | 16,00 | 16,99 | 15,82 | 16,41 | 0,92% | 117.060,00 |
| 09.06.2026 | 17,48 | 17,50 | 15,36 | 16,26 | -4,63% | 327.009,00 |
| 08.06.2026 | 17,44 | 18,16 | 16,88 | 17,05 | -0,87% | 79.861,00 |
| 05.06.2026 | 19,70 | 20,20 | 16,97 | 17,20 | -14,19% | 248.212,00 |
| 04.06.2026 | 18,82 | 21,50 | 18,72 | 20,04 | 4,94% | 283.346,00 |
| 03.06.2026 | 21,39 | 21,40 | 18,53 | 19,10 | -11,00% | 153.260,00 |
| 02.06.2026 | 20,57 | 21,97 | 20,46 | 21,46 | 4,40% | 195.446,00 |
| 01.06.2026 | 22,71 | 22,71 | 20,07 | 20,56 | -9,85% | 97.033,00 |
| 29.05.2026 | 23,86 | 23,88 | 21,78 | 22,80 | -5,47% | 152.736,00 |
| 28.05.2026 | 25,20 | 25,38 | 22,99 | 24,12 | -5,41% | 182.244,00 |
| 27.05.2026 | 25,19 | 26,15 | 23,20 | 25,50 | 7,30% | 263.146,00 |
| 26.05.2026 | 22,32 | 25,07 | 22,00 | 23,77 | 12,26% | 326.618,00 |
| 22.05.2026 | 19,44 | 21,60 | 19,31 | 21,17 | 10,49% | 137.768,00 |
| 21.05.2026 | 20,06 | 20,06 | 18,40 | 19,16 | -4,63% | 206.871,00 |
| 20.05.2026 | 19,14 | 20,14 | 18,80 | 20,09 | 4,80% | 120.713,00 |
| 19.05.2026 | 19,05 | 19,85 | 17,68 | 19,17 | -0,83% | 119.173,00 |
| 18.05.2026 | 20,30 | 21,50 | 18,73 | 19,33 | -3,74% | 122.795,00 |
| 15.05.2026 | 17,70 | 20,45 | 17,69 | 20,08 | 10,03% | 408.282,00 |
| 14.05.2026 | 18,50 | 18,93 | 17,30 | 18,25 | -1,03% | 123.753,00 |
| 13.05.2026 | 18,35 | 18,90 | 17,16 | 18,44 | 4,36% | 234.908,00 |
| 12.05.2026 | 18,65 | 18,81 | 17,09 | 17,67 | -5,61% | 143.097,00 |
| 11.05.2026 | 18,74 | 19,73 | 18,30 | 18,72 | 1,35% | 109.243,00 |
| 08.05.2026 | 16,49 | 18,50 | 16,22 | 18,47 | 14,15% | 158.352,00 |
| 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 |