7,610$
-6,05%
Echtzeit-Aktienkurs Spire Global Inc.
Bid:
Ask:
Aktienkurse zur Spire Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 7,47 | 7,90 | 7,41 | 7,61 | -6,05% | 504.752,00 |
| 02.04.2025 | 7,73 | 8,66 | 7,73 | 8,10 | 2,02% | 691.503,00 |
| 01.04.2025 | 7,93 | 8,30 | 7,50 | 7,94 | -1,85% | 1.174.775,00 |
| 31.03.2025 | 7,92 | 8,36 | 7,82 | 8,09 | -1,22% | 457.471,00 |
| 28.03.2025 | 8,53 | 8,64 | 8,15 | 8,19 | -4,43% | 419.647,00 |
| 27.03.2025 | 8,66 | 8,96 | 8,57 | 8,57 | -2,39% | 276.022,00 |
| 26.03.2025 | 9,26 | 9,32 | 8,77 | 8,78 | -4,98% | 308.341,00 |
| 25.03.2025 | 8,83 | 9,28 | 8,50 | 9,24 | 6,94% | 446.117,00 |
| 24.03.2025 | 9,16 | 9,19 | 8,64 | 8,64 | -0,80% | 648.466,00 |
| 21.03.2025 | 8,66 | 9,08 | 8,61 | 8,71 | -1,91% | 484.501,00 |
| 20.03.2025 | 8,80 | 9,05 | 8,68 | 8,88 | -1,22% | 226.564,00 |
| 19.03.2025 | 8,95 | 9,76 | 8,75 | 8,99 | 5,52% | 631.361,00 |
| 18.03.2025 | 9,03 | 9,03 | 8,44 | 8,52 | -6,48% | 476.566,00 |
| 17.03.2025 | 8,67 | 9,46 | 8,54 | 9,11 | 6,30% | 828.369,00 |
| 14.03.2025 | 9,07 | 9,45 | 8,47 | 8,57 | -3,38% | 984.084,00 |
| 13.03.2025 | 9,51 | 9,75 | 8,85 | 8,87 | -13,38% | 1.041.478,00 |
| 12.03.2025 | 10,06 | 10,34 | 9,69 | 10,24 | 4,49% | 387.892,00 |
| 11.03.2025 | 9,96 | 10,21 | 9,52 | 9,80 | 0,31% | 331.243,00 |
| 10.03.2025 | 10,45 | 10,66 | 9,49 | 9,77 | -6,60% | 435.878,00 |
| 07.03.2025 | 10,45 | 10,83 | 9,55 | 10,46 | 1,06% | 682.231,00 |
| 06.03.2025 | 11,10 | 11,60 | 10,30 | 10,35 | -6,67% | 680.685,00 |
| 05.03.2025 | 10,98 | 11,50 | 10,10 | 11,09 | 4,43% | 729.886,00 |
| 04.03.2025 | 10,23 | 11,24 | 9,56 | 10,62 | 0,95% | 1.238.320,00 |
| 03.03.2025 | 11,55 | 11,72 | 10,52 | 10,52 | -7,80% | 426.691,00 |
| 28.02.2025 | 11,28 | 11,60 | 10,82 | 11,41 | 0,88% | 302.269,00 |
| 27.02.2025 | 11,20 | 12,03 | 10,82 | 11,31 | 2,35% | 638.605,00 |
| 26.02.2025 | 11,25 | 11,74 | 10,95 | 11,05 | -1,69% | 485.445,00 |
| 25.02.2025 | 10,80 | 11,70 | 10,50 | 11,24 | 0,90% | 562.930,00 |
| 24.02.2025 | 10,93 | 11,56 | 10,55 | 11,14 | 1,83% | 552.741,00 |
| 21.02.2025 | 11,55 | 11,88 | 10,94 | 10,94 | -6,17% | 839.346,00 |
| 20.02.2025 | 12,61 | 12,61 | 11,37 | 11,66 | -7,31% | 698.975,00 |
| 19.02.2025 | 12,76 | 13,66 | 12,36 | 12,58 | 2,19% | 781.245,00 |
| 18.02.2025 | 11,93 | 12,79 | 11,41 | 12,31 | 5,03% | 1.212.055,00 |
| 14.02.2025 | 11,57 | 12,56 | 11,47 | 11,72 | 2,27% | 1.138.703,00 |
| 13.02.2025 | 10,14 | 11,74 | 9,50 | 11,46 | 13,24% | 1.800.597,00 |
| 12.02.2025 | 9,91 | 10,82 | 9,20 | 10,12 | -49,02% | 4.995.861,00 |
| 11.02.2025 | 21,12 | 21,43 | 19,63 | 19,85 | -4,48% | 455.496,00 |
| 10.02.2025 | 20,16 | 20,88 | 19,30 | 20,78 | 5,64% | 464.230,00 |
| 07.02.2025 | 18,80 | 21,30 | 18,71 | 19,67 | 6,61% | 717.403,00 |
| 06.02.2025 | 19,14 | 19,47 | 18,31 | 18,45 | -3,50% | 269.907,00 |
| 05.02.2025 | 19,29 | 20,02 | 18,88 | 19,12 | 0,74% | 513.170,00 |
| 04.02.2025 | 17,83 | 19,05 | 17,37 | 18,98 | 7,29% | 357.913,00 |
| 03.02.2025 | 16,33 | 17,90 | 16,25 | 17,69 | 3,15% | 373.070,00 |
| 31.01.2025 | 17,80 | 18,55 | 16,90 | 17,15 | -3,76% | 347.824,00 |
| 30.01.2025 | 18,23 | 19,00 | 17,56 | 17,82 | -2,25% | 211.779,00 |
| 29.01.2025 | 18,93 | 18,98 | 16,92 | 18,23 | -3,54% | 424.902,00 |
| 28.01.2025 | 18,20 | 19,12 | 18,06 | 18,90 | 4,42% | 361.391,00 |
| 27.01.2025 | 18,50 | 19,14 | 17,35 | 18,10 | -3,83% | 517.141,00 |
| 24.01.2025 | 20,50 | 20,89 | 18,67 | 18,82 | -6,97% | 679.430,00 |
| 23.01.2025 | 19,03 | 20,50 | 18,75 | 20,23 | 5,53% | 599.181,00 |
| 22.01.2025 | 18,50 | 19,50 | 17,84 | 19,17 | 5,45% | 1.075.700,00 |
| 21.01.2025 | 18,08 | 18,95 | 17,50 | 18,18 | 1,11% | 945.931,00 |
| 17.01.2025 | 17,12 | 18,41 | 16,18 | 17,98 | 8,05% | 1.005.894,00 |
| 16.01.2025 | 14,70 | 17,16 | 14,22 | 16,64 | 20,41% | 1.648.326,00 |
| 15.01.2025 | 13,59 | 13,97 | 13,35 | 13,82 | 5,82% | 280.890,00 |
| 14.01.2025 | 13,23 | 13,37 | 12,78 | 13,06 | 0,08% | 235.237,00 |
| 13.01.2025 | 12,96 | 13,18 | 12,66 | 13,05 | -0,53% | 239.391,00 |
| 10.01.2025 | 13,38 | 13,42 | 12,91 | 13,12 | -3,24% | 136.671,00 |
| 08.01.2025 | 13,81 | 13,94 | 13,01 | 13,56 | -2,09% | 201.980,00 |
| 07.01.2025 | 15,25 | 15,53 | 13,81 | 13,85 | -8,82% | 267.867,00 |
| 06.01.2025 | 15,78 | 15,78 | 14,90 | 15,19 | -2,32% | 236.226,00 |
| 03.01.2025 | 14,70 | 15,60 | 14,55 | 15,55 | 7,32% | 307.857,00 |
| 02.01.2025 | 14,29 | 14,85 | 14,00 | 14,49 | 2,99% | 175.713,00 |
| 31.12.2024 | 14,55 | 14,99 | 14,05 | 14,07 | -1,75% | 222.775,00 |
| 30.12.2024 | 14,25 | 14,42 | 13,67 | 14,32 | -1,31% | 207.773,00 |
| 27.12.2024 | 14,79 | 14,87 | 14,14 | 14,51 | -2,88% | 188.419,00 |
| 26.12.2024 | 14,10 | 15,05 | 14,07 | 14,94 | 4,26% | 402.101,00 |
| 24.12.2024 | 13,57 | 14,41 | 13,38 | 14,33 | 6,07% | 182.231,00 |
| 23.12.2024 | 13,24 | 13,63 | 12,83 | 13,51 | 2,04% | 228.550,00 |
| 20.12.2024 | 12,48 | 13,84 | 12,20 | 13,24 | 5,67% | 609.100,00 |
| 19.12.2024 | 12,56 | 13,08 | 12,38 | 12,53 | 0,16% | 277.133,00 |
| 18.12.2024 | 13,81 | 13,81 | 12,42 | 12,51 | -7,61% | 267.153,00 |
| 17.12.2024 | 13,66 | 14,06 | 13,25 | 13,54 | -1,67% | 382.259,00 |
| 16.12.2024 | 13,69 | 14,29 | 13,51 | 13,77 | 1,92% | 223.296,00 |
| 13.12.2024 | 13,68 | 14,04 | 13,41 | 13,51 | -1,31% | 204.211,00 |
| 12.12.2024 | 13,61 | 14,06 | 13,49 | 13,69 | -0,87% | 236.865,00 |
| 11.12.2024 | 14,28 | 14,37 | 13,75 | 13,81 | -2,47% | 259.960,00 |
| 10.12.2024 | 14,47 | 14,52 | 14,11 | 14,16 | -2,68% | 189.845,00 |
| 09.12.2024 | 15,00 | 15,49 | 14,17 | 14,55 | -1,42% | 170.762,00 |
| 06.12.2024 | 14,70 | 14,80 | 14,39 | 14,76 | 2,15% | 155.834,00 |
| 05.12.2024 | 15,28 | 15,34 | 14,40 | 14,45 | -3,54% | 225.813,00 |
| 04.12.2024 | 14,60 | 15,26 | 14,60 | 14,98 | 1,42% | 287.568,00 |
| 03.12.2024 | 15,40 | 15,46 | 14,25 | 14,77 | -5,14% | 534.827,00 |
| 02.12.2024 | 16,10 | 16,48 | 15,45 | 15,57 | -4,71% | 330.933,00 |
| 29.11.2024 | 16,34 | 16,76 | 16,19 | 16,34 | 1,05% | 108.287,00 |
| 27.11.2024 | 16,00 | 16,30 | 15,86 | 16,17 | 1,00% | 225.989,00 |
| 26.11.2024 | 16,40 | 16,83 | 15,96 | 16,01 | -3,67% | 191.140,00 |
| 25.11.2024 | 15,90 | 16,86 | 15,54 | 16,62 | 4,01% | 317.443,00 |
| 22.11.2024 | 15,59 | 16,49 | 15,48 | 15,98 | 10,82% | 515.603,00 |
| 20.11.2024 | 14,47 | 14,81 | 14,25 | 14,42 | -1,17% | 183.935,00 |
| 19.11.2024 | 13,47 | 14,87 | 13,36 | 14,59 | 7,36% | 333.290,00 |
| 18.11.2024 | 13,55 | 13,67 | 12,73 | 13,59 | 0,82% | 261.953,00 |
| 15.11.2024 | 13,49 | 13,65 | 13,01 | 13,48 | 1,05% | 325.927,00 |
| 14.11.2024 | 14,26 | 15,38 | 13,25 | 13,34 | -0,82% | 1.146.672,00 |
| 13.11.2024 | 13,79 | 15,43 | 13,32 | 13,45 | 14,08% | 2.189.239,00 |
| 12.11.2024 | 11,39 | 11,84 | 11,15 | 11,79 | 2,52% | 186.684,00 |
| 11.11.2024 | 10,94 | 11,62 | 10,80 | 11,50 | 7,68% | 216.048,00 |
| 08.11.2024 | 10,40 | 10,80 | 10,33 | 10,68 | 1,71% | 162.520,00 |
| 07.11.2024 | 11,28 | 11,38 | 10,20 | 10,50 | -8,06% | 233.429,00 |
| 06.11.2024 | 11,81 | 11,98 | 10,85 | 11,42 | 5,74% | 514.045,00 |