14,050$
4,77%
Echtzeit-Aktienkurs Spire Global Inc.
Bid:
Ask:
Aktienkurse zur Spire Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.08.2025 | 8,62 | 8,89 | 8,49 | 8,78 | 1,62% | 464.091,00 |
| 20.08.2025 | 8,77 | 8,78 | 8,44 | 8,64 | -1,37% | 641.980,00 |
| 19.08.2025 | 9,15 | 9,15 | 8,71 | 8,76 | -4,58% | 847.563,00 |
| 18.08.2025 | 9,39 | 9,39 | 9,00 | 9,18 | 0,77% | 786.409,00 |
| 15.08.2025 | 10,26 | 10,34 | 8,95 | 9,11 | -11,38% | 1.485.271,00 |
| 14.08.2025 | 10,67 | 10,69 | 9,91 | 10,28 | -6,97% | 997.444,00 |
| 13.08.2025 | 10,14 | 11,28 | 10,08 | 11,05 | 10,17% | 1.188.547,00 |
| 12.08.2025 | 9,68 | 10,12 | 9,40 | 10,03 | 5,03% | 533.077,00 |
| 11.08.2025 | 9,58 | 9,86 | 9,47 | 9,55 | -0,52% | 401.871,00 |
| 08.08.2025 | 9,71 | 9,72 | 9,40 | 9,60 | 0,21% | 411.758,00 |
| 07.08.2025 | 9,78 | 9,84 | 9,43 | 9,58 | -2,04% | 319.086,00 |
| 06.08.2025 | 9,85 | 9,90 | 9,53 | 9,78 | -0,31% | 361.517,00 |
| 05.08.2025 | 10,01 | 10,08 | 9,72 | 9,81 | -0,81% | 433.926,00 |
| 04.08.2025 | 9,71 | 9,95 | 9,61 | 9,89 | 2,91% | 319.994,00 |
| 01.08.2025 | 9,71 | 9,86 | 9,49 | 9,61 | -4,19% | 411.694,00 |
| 31.07.2025 | 10,23 | 10,23 | 9,88 | 10,03 | -0,89% | 331.574,00 |
| 30.07.2025 | 10,26 | 10,48 | 10,05 | 10,12 | -0,30% | 367.922,00 |
| 29.07.2025 | 10,80 | 10,80 | 9,97 | 10,15 | -3,79% | 668.432,00 |
| 28.07.2025 | 11,38 | 11,38 | 10,46 | 10,55 | -5,38% | 520.090,00 |
| 25.07.2025 | 11,16 | 11,30 | 10,85 | 11,15 | -1,15% | 346.533,00 |
| 24.07.2025 | 11,44 | 11,44 | 11,00 | 11,28 | -0,62% | 428.120,00 |
| 23.07.2025 | 10,90 | 11,55 | 10,77 | 11,35 | 5,98% | 780.549,00 |
| 22.07.2025 | 11,87 | 12,00 | 10,57 | 10,71 | -11,19% | 1.280.559,00 |
| 21.07.2025 | 12,53 | 12,85 | 12,05 | 12,06 | -1,63% | 637.640,00 |
| 18.07.2025 | 12,72 | 12,84 | 11,93 | 12,26 | -1,84% | 600.030,00 |
| 17.07.2025 | 11,34 | 12,86 | 11,22 | 12,49 | 11,42% | 984.044,00 |
| 16.07.2025 | 10,94 | 11,24 | 10,64 | 11,21 | 2,84% | 471.852,00 |
| 15.07.2025 | 11,37 | 11,78 | 10,87 | 10,90 | -3,02% | 528.273,00 |
| 14.07.2025 | 11,42 | 11,77 | 11,00 | 11,24 | -3,77% | 675.122,00 |
| 11.07.2025 | 11,87 | 12,08 | 11,57 | 11,68 | -2,59% | 304.865,00 |
| 10.07.2025 | 12,18 | 12,20 | 11,83 | 11,99 | -1,40% | 483.242,00 |
| 09.07.2025 | 12,43 | 12,45 | 12,09 | 12,16 | -1,38% | 245.376,00 |
| 08.07.2025 | 12,23 | 12,54 | 12,04 | 12,33 | 0,16% | 625.828,00 |
| 07.07.2025 | 11,92 | 12,31 | 11,58 | 12,31 | 3,27% | 660.939,00 |
| 03.07.2025 | 11,40 | 12,05 | 11,35 | 11,92 | 5,11% | 315.801,00 |
| 02.07.2025 | 11,35 | 11,40 | 11,10 | 11,34 | 0,35% | 375.074,00 |
| 01.07.2025 | 11,83 | 11,87 | 11,16 | 11,30 | -5,04% | 430.123,00 |
| 30.06.2025 | 11,67 | 12,25 | 11,60 | 11,90 | 3,21% | 490.519,00 |
| 27.06.2025 | 11,14 | 12,09 | 11,05 | 11,53 | 2,76% | 1.701.540,00 |
| 26.06.2025 | 10,01 | 11,44 | 9,91 | 11,22 | 14,37% | 1.038.816,00 |
| 25.06.2025 | 9,96 | 10,08 | 9,77 | 9,81 | -1,11% | 491.923,00 |
| 24.06.2025 | 9,79 | 10,11 | 9,49 | 9,92 | 2,37% | 539.761,00 |
| 23.06.2025 | 9,86 | 9,87 | 9,23 | 9,69 | -2,52% | 889.619,00 |
| 20.06.2025 | 10,30 | 10,30 | 9,89 | 9,94 | -1,97% | 888.709,00 |
| 18.06.2025 | 10,11 | 10,25 | 9,91 | 10,14 | 0,30% | 487.426,00 |
| 17.06.2025 | 10,95 | 10,95 | 10,05 | 10,11 | -8,59% | 933.357,00 |
| 16.06.2025 | 11,13 | 11,41 | 10,90 | 11,06 | 1,47% | 569.932,00 |
| 13.06.2025 | 11,15 | 11,43 | 10,80 | 10,90 | -5,38% | 629.390,00 |
| 12.06.2025 | 11,45 | 11,61 | 11,35 | 11,52 | -0,43% | 497.297,00 |
| 11.06.2025 | 11,88 | 12,07 | 11,54 | 11,57 | -2,20% | 639.313,00 |
| 10.06.2025 | 12,32 | 12,35 | 11,58 | 11,83 | -3,98% | 792.878,00 |
| 09.06.2025 | 11,76 | 12,51 | 11,40 | 12,32 | 7,69% | 933.465,00 |
| 06.06.2025 | 11,13 | 11,75 | 10,97 | 11,44 | 4,00% | 714.605,00 |
| 05.06.2025 | 10,90 | 11,26 | 10,69 | 11,00 | 0,92% | 667.640,00 |
| 04.06.2025 | 10,46 | 10,93 | 10,25 | 10,90 | 4,11% | 630.055,00 |
| 03.06.2025 | 11,15 | 11,28 | 10,42 | 10,47 | -5,42% | 758.577,00 |
| 02.06.2025 | 10,39 | 11,22 | 10,21 | 11,07 | 6,65% | 685.552,00 |
| 30.05.2025 | 10,59 | 10,70 | 10,26 | 10,38 | -2,63% | 576.218,00 |
| 29.05.2025 | 10,98 | 10,98 | 10,55 | 10,66 | -1,02% | 330.319,00 |
| 28.05.2025 | 10,80 | 10,91 | 10,46 | 10,77 | -0,55% | 328.700,00 |
| 27.05.2025 | 10,90 | 11,05 | 10,63 | 10,83 | 1,79% | 400.387,00 |
| 23.05.2025 | 11,06 | 11,18 | 10,62 | 10,64 | -5,76% | 461.812,00 |
| 22.05.2025 | 11,47 | 11,62 | 11,18 | 11,29 | -3,09% | 561.883,00 |
| 21.05.2025 | 11,54 | 12,11 | 11,47 | 11,65 | -0,09% | 603.638,00 |
| 20.05.2025 | 11,69 | 11,83 | 11,42 | 11,66 | -0,34% | 393.358,00 |
| 19.05.2025 | 11,74 | 12,02 | 11,26 | 11,70 | -2,50% | 457.375,00 |
| 16.05.2025 | 11,66 | 12,18 | 11,54 | 12,00 | 2,30% | 851.234,00 |
| 15.05.2025 | 10,75 | 11,75 | 10,30 | 11,73 | 12,68% | 1.022.560,00 |