11,810$
-2,48%
Echtzeit-Aktienkurs Spire Global Inc.
Bid:
Ask:
Aktienkurse zur Spire Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2026 | 11,30 | 12,39 | 11,12 | 11,81 | -2,48% | 1.074.233,00 |
| 16.01.2026 | 11,00 | 12,41 | 10,90 | 12,11 | 11,10% | 1.318.245,00 |
| 15.01.2026 | 10,90 | 11,18 | 10,44 | 10,90 | -0,27% | 528.509,00 |
| 14.01.2026 | 10,48 | 10,94 | 10,24 | 10,93 | 3,21% | 496.097,00 |
| 13.01.2026 | 10,60 | 10,85 | 10,14 | 10,59 | 0,57% | 644.114,00 |
| 12.01.2026 | 10,31 | 10,74 | 10,05 | 10,53 | 0,48% | 702.898,00 |
| 09.01.2026 | 10,48 | 10,63 | 10,02 | 10,48 | 0,67% | 556.342,00 |
| 08.01.2026 | 9,67 | 10,65 | 9,64 | 10,41 | 8,32% | 1.117.872,00 |
| 07.01.2026 | 9,35 | 9,70 | 9,11 | 9,61 | 1,26% | 644.985,00 |
| 06.01.2026 | 8,58 | 9,72 | 8,51 | 9,49 | 15,59% | 1.849.263,00 |
| 05.01.2026 | 8,05 | 8,47 | 7,75 | 8,21 | 5,12% | 800.540,00 |
| 02.01.2026 | 7,63 | 7,85 | 7,41 | 7,81 | 4,13% | 536.726,00 |
| 31.12.2025 | 7,60 | 7,74 | 7,36 | 7,50 | -1,57% | 501.713,00 |
| 30.12.2025 | 7,69 | 7,93 | 7,59 | 7,62 | -0,78% | 637.077,00 |
| 29.12.2025 | 7,52 | 7,98 | 7,52 | 7,68 | -0,78% | 599.699,00 |
| 26.12.2025 | 8,14 | 8,17 | 7,64 | 7,74 | -5,84% | 637.392,00 |
| 24.12.2025 | 8,39 | 8,39 | 7,87 | 8,22 | -4,64% | 526.134,00 |
| 23.12.2025 | 8,82 | 9,00 | 8,40 | 8,62 | -4,86% | 635.639,00 |
| 22.12.2025 | 8,30 | 9,53 | 8,24 | 9,06 | 14,97% | 1.450.755,00 |
| 19.12.2025 | 7,35 | 8,16 | 7,33 | 7,88 | 7,95% | 1.248.172,00 |
| 18.12.2025 | 7,38 | 7,64 | 7,16 | 7,30 | 3,99% | 1.368.704,00 |
| 17.12.2025 | 7,10 | 7,57 | 6,60 | 7,02 | -24,27% | 4.091.824,00 |
| 16.12.2025 | 9,03 | 9,43 | 9,00 | 9,27 | 2,09% | 408.504,00 |
| 15.12.2025 | 9,87 | 9,94 | 9,00 | 9,08 | -5,71% | 391.730,00 |
| 12.12.2025 | 10,16 | 10,19 | 9,22 | 9,63 | -3,31% | 560.958,00 |
| 11.12.2025 | 9,59 | 9,96 | 9,37 | 9,96 | 3,97% | 418.762,00 |
| 10.12.2025 | 9,38 | 10,00 | 9,07 | 9,58 | 2,46% | 603.695,00 |
| 09.12.2025 | 9,20 | 9,41 | 9,05 | 9,35 | 1,85% | 248.365,00 |
| 08.12.2025 | 9,18 | 9,32 | 8,93 | 9,18 | 2,34% | 492.142,00 |
| 05.12.2025 | 9,00 | 9,18 | 8,77 | 8,97 | -0,88% | 326.027,00 |
| 04.12.2025 | 8,39 | 9,23 | 8,36 | 9,05 | 7,61% | 423.425,00 |
| 03.12.2025 | 7,90 | 8,43 | 7,85 | 8,41 | 7,13% | 258.631,00 |
| 02.12.2025 | 7,99 | 8,21 | 7,81 | 7,85 | -0,38% | 346.673,00 |
| 01.12.2025 | 8,01 | 8,10 | 7,76 | 7,88 | -3,79% | 467.016,00 |
| 28.11.2025 | 8,30 | 8,37 | 8,07 | 8,19 | 0,00% | 240.027,00 |
| 26.11.2025 | 8,09 | 8,38 | 8,01 | 8,19 | 1,87% | 345.828,00 |
| 25.11.2025 | 7,99 | 8,20 | 7,82 | 8,04 | 1,26% | 304.739,00 |
| 24.11.2025 | 7,79 | 7,99 | 7,51 | 7,94 | 3,79% | 464.207,00 |
| 20.11.2025 | 8,40 | 8,56 | 7,63 | 7,65 | -5,09% | 569.332,00 |
| 19.11.2025 | 7,91 | 8,42 | 7,86 | 8,06 | 2,81% | 618.295,00 |
| 18.11.2025 | 7,31 | 7,93 | 7,28 | 7,84 | 7,10% | 622.056,00 |
| 17.11.2025 | 7,37 | 7,49 | 7,20 | 7,32 | -4,56% | 630.932,00 |
| 13.11.2025 | 8,10 | 8,27 | 7,60 | 7,67 | -6,80% | 797.820,00 |
| 12.11.2025 | 8,32 | 8,54 | 8,10 | 8,23 | -2,14% | 622.297,00 |
| 11.11.2025 | 8,50 | 8,60 | 8,29 | 8,41 | -1,75% | 642.457,00 |
| 10.11.2025 | 9,20 | 9,22 | 8,50 | 8,56 | -3,71% | 506.354,00 |
| 07.11.2025 | 8,56 | 9,12 | 8,40 | 8,89 | 1,60% | 605.634,00 |
| 06.11.2025 | 9,06 | 9,08 | 8,66 | 8,75 | -3,21% | 575.237,00 |
| 05.11.2025 | 8,97 | 9,31 | 8,79 | 9,04 | 2,84% | 757.325,00 |
| 04.11.2025 | 10,63 | 10,85 | 8,74 | 8,79 | -21,24% | 1.774.345,00 |
| 03.11.2025 | 10,88 | 11,21 | 10,58 | 11,16 | 2,57% | 365.700,00 |
| 31.10.2025 | 10,45 | 10,95 | 10,36 | 10,88 | 4,41% | 365.503,00 |
| 30.10.2025 | 10,57 | 10,73 | 10,30 | 10,42 | -2,25% | 256.798,00 |
| 29.10.2025 | 11,30 | 11,30 | 10,63 | 10,66 | -5,33% | 298.173,00 |
| 28.10.2025 | 11,62 | 11,62 | 11,17 | 11,26 | -3,51% | 355.504,00 |
| 27.10.2025 | 12,08 | 12,15 | 11,64 | 11,67 | 0,95% | 279.246,00 |
| 24.10.2025 | 11,45 | 11,69 | 11,33 | 11,56 | 4,81% | 296.859,00 |
| 23.10.2025 | 11,30 | 11,40 | 11,02 | 11,03 | -0,45% | 291.892,00 |
| 22.10.2025 | 11,61 | 11,76 | 10,83 | 11,08 | -6,81% | 462.481,00 |
| 21.10.2025 | 12,13 | 12,31 | 11,66 | 11,89 | -2,46% | 448.379,00 |
| 20.10.2025 | 12,08 | 12,64 | 12,02 | 12,19 | 2,35% | 344.539,00 |
| 17.10.2025 | 11,86 | 12,02 | 11,47 | 11,91 | -0,50% | 532.661,00 |
| 16.10.2025 | 13,63 | 13,65 | 11,97 | 11,97 | -12,50% | 455.389,00 |
| 15.10.2025 | 13,49 | 13,73 | 13,22 | 13,68 | 3,32% | 340.896,00 |
| 14.10.2025 | 12,15 | 13,63 | 11,66 | 13,24 | 3,60% | 548.225,00 |
| 13.10.2025 | 12,46 | 12,99 | 12,46 | 12,78 | 4,84% | 356.345,00 |
| 10.10.2025 | 14,07 | 14,29 | 12,15 | 12,19 | -12,87% | 540.086,00 |
| 09.10.2025 | 14,05 | 14,53 | 13,48 | 13,99 | -0,43% | 695.126,00 |
| 08.10.2025 | 13,79 | 14,19 | 13,35 | 14,05 | 4,77% | 773.656,00 |
| 07.10.2025 | 13,43 | 13,59 | 12,80 | 13,41 | 0,90% | 620.683,00 |
| 06.10.2025 | 13,89 | 14,08 | 13,05 | 13,29 | 1,37% | 801.431,00 |
| 02.10.2025 | 11,40 | 13,18 | 11,26 | 13,11 | 16,12% | 851.951,00 |
| 01.10.2025 | 10,87 | 11,39 | 10,75 | 11,29 | 2,73% | 410.812,00 |
| 30.09.2025 | 11,23 | 11,31 | 10,80 | 10,99 | -3,09% | 355.554,00 |
| 29.09.2025 | 11,40 | 11,54 | 11,20 | 11,34 | 1,52% | 351.721,00 |
| 26.09.2025 | 11,17 | 11,46 | 10,97 | 11,17 | -1,24% | 251.264,00 |
| 25.09.2025 | 11,21 | 11,61 | 11,12 | 11,31 | -3,17% | 300.727,00 |
| 24.09.2025 | 11,91 | 11,94 | 11,59 | 11,68 | -2,67% | 339.918,00 |
| 23.09.2025 | 11,39 | 12,36 | 11,36 | 12,00 | 5,17% | 884.487,00 |
| 22.09.2025 | 10,41 | 11,44 | 10,25 | 11,41 | 8,36% | 756.897,00 |
| 19.09.2025 | 10,08 | 10,55 | 10,07 | 10,53 | 4,57% | 710.522,00 |
| 18.09.2025 | 10,19 | 10,52 | 10,07 | 10,07 | 0,60% | 511.840,00 |
| 17.09.2025 | 9,75 | 10,25 | 9,69 | 10,01 | 3,09% | 359.131,00 |
| 16.09.2025 | 9,90 | 9,90 | 9,50 | 9,71 | -1,32% | 247.468,00 |
| 15.09.2025 | 9,92 | 10,07 | 9,70 | 9,84 | -0,51% | 413.210,00 |
| 12.09.2025 | 9,75 | 10,02 | 9,73 | 9,89 | 1,02% | 510.053,00 |
| 11.09.2025 | 8,93 | 9,88 | 8,93 | 9,79 | 9,51% | 542.410,00 |
| 10.09.2025 | 9,04 | 9,29 | 8,88 | 8,94 | -0,22% | 318.076,00 |
| 09.09.2025 | 8,88 | 9,00 | 8,73 | 8,96 | 0,00% | 252.390,00 |
| 08.09.2025 | 8,89 | 9,03 | 8,70 | 8,96 | 1,01% | 556.144,00 |
| 05.09.2025 | 8,85 | 8,89 | 8,53 | 8,87 | 1,26% | 529.215,00 |
| 04.09.2025 | 8,98 | 9,15 | 8,60 | 8,76 | -0,68% | 415.941,00 |
| 03.09.2025 | 9,13 | 9,17 | 8,62 | 8,82 | -3,61% | 584.720,00 |
| 02.09.2025 | 8,87 | 9,19 | 8,75 | 9,15 | 1,22% | 496.495,00 |
| 29.08.2025 | 9,09 | 9,11 | 8,87 | 9,04 | -0,77% | 289.697,00 |
| 28.08.2025 | 9,20 | 9,37 | 9,08 | 9,11 | 0,00% | 247.467,00 |
| 27.08.2025 | 9,00 | 9,29 | 8,98 | 9,11 | -0,33% | 338.944,00 |
| 26.08.2025 | 9,12 | 9,35 | 9,00 | 9,14 | 2,24% | 404.607,00 |
| 25.08.2025 | 9,21 | 9,41 | 8,92 | 8,94 | -4,28% | 340.927,00 |
| 22.08.2025 | 8,89 | 9,48 | 8,77 | 9,34 | 6,38% | 578.581,00 |