10,900$
4,11%
Echtzeit-Aktienkurs Spire Global Inc.
Bid:
Ask:
Aktienkurse zur Spire Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 9,98 | 10,54 | 9,83 | 10,41 | 4,52% | 1.104.945,00 |
| 13.05.2025 | 9,39 | 9,99 | 9,30 | 9,96 | 7,21% | 538.481,00 |
| 12.05.2025 | 10,15 | 10,24 | 9,10 | 9,29 | -5,49% | 663.117,00 |
| 09.05.2025 | 9,60 | 9,99 | 9,39 | 9,83 | 3,04% | 352.898,00 |
| 08.05.2025 | 9,49 | 9,73 | 9,18 | 9,54 | 2,47% | 372.584,00 |
| 07.05.2025 | 9,51 | 9,58 | 9,13 | 9,31 | -1,69% | 355.835,00 |
| 06.05.2025 | 9,18 | 9,52 | 9,04 | 9,47 | 2,27% | 333.063,00 |
| 05.05.2025 | 9,50 | 9,72 | 9,14 | 9,26 | -4,34% | 373.944,00 |
| 02.05.2025 | 9,79 | 10,13 | 9,63 | 9,68 | 0,83% | 461.700,00 |
| 01.05.2025 | 9,58 | 9,78 | 9,25 | 9,60 | 2,24% | 627.015,00 |
| 30.04.2025 | 9,62 | 9,70 | 9,15 | 9,39 | -3,40% | 664.926,00 |
| 29.04.2025 | 10,55 | 10,65 | 9,36 | 9,72 | -7,25% | 1.248.244,00 |
| 28.04.2025 | 10,85 | 11,30 | 10,27 | 10,48 | -1,50% | 1.374.143,00 |
| 25.04.2025 | 9,63 | 10,73 | 9,40 | 10,64 | 10,60% | 944.105,00 |
| 24.04.2025 | 9,08 | 9,64 | 8,94 | 9,62 | 8,46% | 408.540,00 |
| 23.04.2025 | 8,91 | 9,26 | 8,77 | 8,87 | 2,42% | 322.585,00 |
| 22.04.2025 | 8,20 | 8,67 | 8,14 | 8,66 | 6,52% | 409.914,00 |
| 21.04.2025 | 8,46 | 8,46 | 8,02 | 8,13 | -4,80% | 450.779,00 |
| 17.04.2025 | 8,90 | 9,09 | 8,42 | 8,54 | -3,83% | 559.249,00 |
| 16.04.2025 | 9,09 | 9,19 | 8,63 | 8,88 | -4,10% | 352.012,00 |
| 15.04.2025 | 9,16 | 9,68 | 9,10 | 9,26 | 0,65% | 489.215,00 |
| 14.04.2025 | 9,36 | 9,53 | 8,84 | 9,20 | 0,77% | 376.676,00 |
| 11.04.2025 | 9,76 | 9,77 | 8,72 | 9,13 | -5,78% | 943.081,00 |
| 10.04.2025 | 9,86 | 10,11 | 9,22 | 9,69 | -1,22% | 864.221,00 |
| 09.04.2025 | 8,95 | 9,96 | 8,40 | 9,81 | 12,11% | 1.175.556,00 |
| 08.04.2025 | 9,35 | 9,96 | 8,55 | 8,75 | 16,98% | 2.079.893,00 |
| 07.04.2025 | 7,12 | 7,88 | 6,85 | 7,48 | -0,53% | 627.807,00 |
| 04.04.2025 | 7,13 | 7,79 | 7,12 | 7,52 | -1,18% | 740.191,00 |
| 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 |