8,650$
12,12%
Echtzeit-Aktienkurs Spire Global
Bid:
Ask:
Aktienkurse zur Spire Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 7,88 | 8,67 | 7,88 | 8,67 | 12,38% | 169.369,00 |
| 05.11.2026 | 8,35 | 8,35 | 7,37 | 7,72 | -7,94% | 130.606,00 |
| 04.11.2026 | 8,85 | 8,88 | 8,08 | 8,38 | -3,79% | 161.464,00 |
| 03.11.2026 | 8,50 | 8,84 | 8,50 | 8,71 | 2,05% | 102.690,00 |
| 02.11.2026 | 9,02 | 9,02 | 8,43 | 8,54 | -4,10% | 71.398,00 |
| 30.10.2026 | 9,40 | 9,54 | 8,78 | 8,90 | -7,92% | 76.607,00 |
| 29.10.2026 | 9,66 | 9,86 | 9,58 | 9,67 | 0,16% | 75.751,00 |
| 28.10.2026 | 9,56 | 9,67 | 9,36 | 9,65 | 0,94% | 86.425,00 |
| 27.10.2026 | 9,28 | 9,64 | 9,13 | 9,56 | 4,48% | 78.836,00 |
| 26.10.2026 | 9,20 | 9,39 | 9,01 | 9,15 | 0,88% | 50.984,00 |
| 23.10.2026 | 8,59 | 9,14 | 8,47 | 9,07 | 3,54% | 64.164,00 |
| 22.10.2026 | 8,85 | 8,99 | 8,61 | 8,76 | -2,77% | 63.599,00 |
| 21.10.2026 | 8,68 | 9,09 | 8,68 | 9,01 | 2,80% | 56.644,00 |
| 20.10.2026 | 8,75 | 9,02 | 8,57 | 8,77 | 0,23% | 93.893,00 |
| 19.10.2026 | 9,13 | 9,13 | 8,70 | 8,75 | -2,40% | 64.067,00 |
| 16.10.2026 | 9,12 | 9,21 | 8,85 | 8,96 | -4,07% | 224.838,00 |
| 15.10.2026 | 9,08 | 9,37 | 8,91 | 9,34 | 1,08% | 291.129,00 |
| 14.10.2026 | 9,54 | 9,54 | 9,16 | 9,24 | -3,65% | 378.793,00 |
| 13.10.2026 | 9,86 | 9,92 | 9,48 | 9,59 | -1,03% | 431.926,00 |
| 12.10.2026 | 10,00 | 10,04 | 9,62 | 9,69 | -5,65% | 193.874,00 |
| 09.10.2026 | 10,23 | 10,34 | 10,12 | 10,27 | -1,15% | 96.504,00 |
| 08.10.2026 | 10,59 | 10,59 | 10,17 | 10,39 | -2,26% | 149.407,00 |
| 07.10.2026 | 10,71 | 10,75 | 10,47 | 10,63 | -3,32% | 14.833,00 |
| 06.10.2026 | 10,88 | 11,16 | 10,70 | 11,00 | 1,06% | 49.283,00 |
| 05.10.2026 | 11,07 | 11,08 | 10,68 | 10,88 | -2,07% | 26.836,00 |
| 02.10.2026 | 11,30 | 11,57 | 10,93 | 11,11 | 1,18% | 56.993,00 |
| 01.10.2026 | 11,97 | 11,97 | 10,83 | 10,98 | -2,23% | 78.246,00 |
| 30.09.2026 | 11,13 | 11,88 | 11,13 | 11,23 | 1,08% | 38.137,00 |
| 29.09.2026 | 12,10 | 12,10 | 11,11 | 11,11 | -5,45% | 68.716,00 |
| 28.09.2026 | 12,15 | 12,47 | 11,70 | 11,75 | -3,05% | 235.100,00 |
| 25.09.2026 | 12,41 | 12,63 | 12,02 | 12,12 | -1,06% | 128.266,00 |
| 24.09.2026 | 11,98 | 12,59 | 11,88 | 12,25 | 0,29% | 51.912,00 |
| 23.09.2026 | 12,40 | 12,85 | 12,12 | 12,22 | 0,04% | 49.850,00 |
| 22.09.2026 | 12,30 | 12,42 | 11,93 | 12,21 | 2,01% | 33.816,00 |
| 21.09.2026 | 11,50 | 12,27 | 11,50 | 11,97 | 4,72% | 29.180,00 |
| 18.09.2026 | 12,14 | 12,14 | 11,17 | 11,43 | -5,85% | 32.485,00 |
| 17.09.2026 | 11,55 | 12,30 | 11,55 | 12,14 | 5,84% | 31.942,00 |
| 16.09.2026 | 11,69 | 11,69 | 11,24 | 11,47 | -0,86% | 38.042,00 |
| 15.09.2026 | 11,26 | 11,68 | 11,04 | 11,57 | 2,30% | 38.487,00 |
| 14.09.2026 | 11,16 | 11,43 | 11,00 | 11,31 | -0,96% | 14.061,00 |
| 11.09.2026 | 11,21 | 11,56 | 11,12 | 11,42 | 1,15% | 13.790,00 |
| 10.09.2026 | 11,25 | 11,62 | 11,19 | 11,29 | -1,66% | 36.055,00 |
| 09.09.2026 | 12,20 | 12,20 | 11,43 | 11,48 | -5,28% | 28.854,00 |
| 08.09.2026 | 12,09 | 12,37 | 11,69 | 12,12 | 1,17% | 21.103,00 |
| 04.09.2026 | 11,88 | 12,10 | 11,74 | 11,98 | 0,84% | 309.759,00 |
| 03.09.2026 | 12,06 | 12,09 | 11,53 | 11,88 | -0,25% | 508.822,00 |
| 02.09.2026 | 11,90 | 12,12 | 11,32 | 11,91 | -0,92% | 857.018,00 |
| 01.09.2026 | 13,01 | 13,12 | 11,90 | 12,02 | -9,42% | 927.968,00 |
| 31.08.2026 | 13,32 | 13,72 | 13,12 | 13,27 | 0,76% | 390.457,00 |
| 28.08.2026 | 13,82 | 13,89 | 13,00 | 13,17 | -5,93% | 501.474,00 |
| 27.08.2026 | 14,00 | 14,27 | 13,85 | 14,00 | 3,40% | 422.085,00 |
| 26.08.2026 | 13,75 | 14,06 | 13,40 | 13,54 | -1,38% | 454.040,00 |
| 25.08.2026 | 14,22 | 14,26 | 13,36 | 13,73 | -1,01% | 468.842,00 |
| 24.08.2026 | 13,94 | 14,40 | 13,69 | 13,87 | -0,50% | 796.647,00 |
| 21.08.2026 | 14,16 | 14,40 | 13,69 | 13,94 | 0,36% | 434.141,00 |
| 20.08.2026 | 13,55 | 14,00 | 12,94 | 13,89 | 1,39% | 602.870,00 |
| 19.08.2026 | 13,85 | 13,87 | 13,26 | 13,70 | -1,44% | 410.751,00 |
| 18.08.2026 | 13,33 | 14,22 | 13,15 | 13,90 | 1,16% | 577.954,00 |
| 17.08.2026 | 13,71 | 14,48 | 13,64 | 13,74 | -1,51% | 554.939,00 |
| 14.08.2026 | 14,42 | 14,92 | 13,69 | 13,95 | 0,07% | 581.693,00 |
| 13.08.2026 | 13,17 | 14,66 | 13,17 | 13,94 | -5,43% | 734.355,00 |
| 12.08.2026 | 14,96 | 15,16 | 14,52 | 14,74 | -0,54% | 646.062,00 |
| 11.08.2026 | 14,00 | 14,87 | 13,78 | 14,82 | 5,63% | 492.719,00 |
| 10.08.2026 | 14,33 | 14,83 | 13,84 | 14,03 | -2,09% | 616.904,00 |
| 07.08.2026 | 13,68 | 14,44 | 13,68 | 14,33 | 7,10% | 540.716,00 |
| 06.08.2026 | 12,71 | 14,00 | 12,70 | 13,38 | 3,72% | 404.812,00 |
| 05.08.2026 | 13,56 | 13,59 | 12,73 | 12,90 | -4,30% | 575.000,00 |
| 04.08.2026 | 12,80 | 13,57 | 12,64 | 13,48 | 9,77% | 819.099,00 |
| 03.08.2026 | 11,22 | 12,33 | 11,06 | 12,28 | 7,16% | 619.081,00 |
| 31.07.2026 | 11,81 | 11,81 | 11,18 | 11,46 | 0,88% | 546.874,00 |
| 30.07.2026 | 11,05 | 11,80 | 10,91 | 11,36 | 7,78% | 481.093,00 |
| 29.07.2026 | 11,15 | 11,30 | 10,44 | 10,54 | -7,30% | 641.631,00 |
| 28.07.2026 | 11,00 | 11,37 | 10,52 | 11,37 | 1,79% | 692.696,00 |
| 27.07.2026 | 11,11 | 11,66 | 10,85 | 11,17 | 1,64% | 510.569,00 |
| 24.07.2026 | 11,56 | 11,60 | 10,93 | 10,99 | -4,68% | 479.983,00 |
| 23.07.2026 | 11,37 | 11,73 | 11,18 | 11,53 | 0,87% | 422.992,00 |
| 22.07.2026 | 11,49 | 11,91 | 11,34 | 11,43 | -1,97% | 603.550,00 |
| 21.07.2026 | 11,06 | 11,74 | 11,06 | 11,66 | 6,39% | 1.209.133,00 |
| 20.07.2026 | 11,84 | 12,14 | 10,88 | 10,96 | -9,72% | 2.066.243,00 |
| 17.07.2026 | 11,81 | 12,44 | 11,61 | 12,14 | -0,08% | 894.363,00 |
| 16.07.2026 | 13,25 | 13,50 | 12,00 | 12,15 | -10,86% | 1.713.131,00 |
| 15.07.2026 | 14,35 | 14,92 | 13,62 | 13,63 | -6,00% | 834.680,00 |
| 14.07.2026 | 14,27 | 15,11 | 14,02 | 14,50 | 3,65% | 620.672,00 |
| 13.07.2026 | 14,52 | 14,87 | 13,86 | 13,99 | -4,83% | 1.267.582,00 |
| 10.07.2026 | 16,12 | 16,12 | 14,64 | 14,70 | -8,35% | 1.187.587,00 |
| 09.07.2026 | 16,58 | 16,81 | 15,95 | 16,04 | -1,29% | 695.921,00 |
| 08.07.2026 | 16,72 | 17,54 | 15,96 | 16,25 | -3,50% | 526.483,00 |
| 07.07.2026 | 17,35 | 17,55 | 16,50 | 16,84 | -4,59% | 897.466,00 |
| 06.07.2026 | 18,25 | 18,71 | 17,32 | 17,65 | -4,28% | 579.510,00 |
| 02.07.2026 | 18,23 | 19,68 | 17,96 | 18,44 | 0,33% | 976.669,00 |
| 01.07.2026 | 18,55 | 20,20 | 18,35 | 18,38 | -1,18% | 912.519,00 |
| 30.06.2026 | 17,56 | 18,69 | 17,45 | 18,60 | 5,38% | 849.288,00 |
| 29.06.2026 | 17,19 | 17,90 | 16,47 | 17,65 | 8,35% | 1.243.992,00 |
| 26.06.2026 | 15,65 | 16,56 | 15,50 | 16,29 | 1,88% | 2.327.129,00 |
| 25.06.2026 | 16,99 | 17,27 | 15,93 | 15,99 | -6,65% | 862.313,00 |
| 24.06.2026 | 17,29 | 17,68 | 16,75 | 17,13 | -1,78% | 743.615,00 |
| 23.06.2026 | 16,95 | 18,60 | 16,95 | 17,44 | 0,98% | 1.018.793,00 |
| 22.06.2026 | 18,60 | 18,90 | 16,54 | 17,27 | -8,96% | 1.953.682,00 |
| 18.06.2026 | 18,53 | 19,12 | 16,91 | 18,97 | 4,52% | 5.465.800,00 |
| 17.06.2026 | 17,58 | 18,96 | 17,12 | 18,15 | 5,83% | 1.123.497,00 |