10,680$
1,71%
Echtzeit-Aktienkurs Spire Global Inc.
Bid:
Ask:
Aktienkurse zur Spire Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 10,70 | 11,02 | 10,63 | 10,80 | -1,01% | 219.451,00 |
| 04.11.2024 | 10,69 | 11,00 | 10,22 | 10,91 | 1,96% | 254.259,00 |
| 01.11.2024 | 10,00 | 10,73 | 10,00 | 10,70 | 8,08% | 263.384,00 |
| 31.10.2024 | 9,63 | 10,05 | 9,41 | 9,90 | 2,80% | 237.405,00 |
| 30.10.2024 | 9,38 | 9,73 | 9,24 | 9,63 | 2,12% | 137.112,00 |
| 29.10.2024 | 9,55 | 9,66 | 9,28 | 9,43 | -1,77% | 135.300,00 |
| 28.10.2024 | 9,19 | 9,60 | 9,19 | 9,60 | 6,08% | 92.191,00 |
| 25.10.2024 | 9,22 | 9,32 | 8,95 | 9,05 | 0,33% | 117.385,00 |
| 24.10.2024 | 9,00 | 9,11 | 8,80 | 9,02 | 0,22% | 87.214,00 |
| 23.10.2024 | 9,18 | 9,25 | 8,73 | 9,00 | -1,85% | 192.783,00 |
| 22.10.2024 | 9,18 | 9,24 | 8,92 | 9,17 | -0,86% | 172.448,00 |
| 21.10.2024 | 9,40 | 9,56 | 9,04 | 9,25 | -1,60% | 132.558,00 |
| 18.10.2024 | 9,75 | 9,93 | 9,36 | 9,40 | -3,09% | 142.767,00 |
| 17.10.2024 | 9,76 | 9,87 | 9,45 | 9,70 | -0,72% | 98.328,00 |
| 16.10.2024 | 9,85 | 9,91 | 9,69 | 9,77 | 0,72% | 113.475,00 |
| 15.10.2024 | 9,39 | 9,71 | 9,32 | 9,70 | 3,30% | 141.513,00 |
| 14.10.2024 | 9,45 | 9,50 | 9,31 | 9,39 | -0,63% | 126.552,00 |
| 11.10.2024 | 9,02 | 9,46 | 9,02 | 9,45 | 4,77% | 115.170,00 |
| 10.10.2024 | 9,18 | 9,21 | 8,80 | 9,02 | -2,59% | 268.303,00 |
| 09.10.2024 | 9,39 | 9,42 | 9,06 | 9,26 | -1,70% | 136.319,00 |
| 08.10.2024 | 9,43 | 9,76 | 9,20 | 9,42 | -0,21% | 108.570,00 |
| 07.10.2024 | 9,87 | 9,98 | 9,37 | 9,44 | -4,74% | 170.653,00 |
| 04.10.2024 | 10,13 | 10,20 | 9,65 | 9,91 | -0,40% | 273.809,00 |
| 03.10.2024 | 9,68 | 9,99 | 9,64 | 9,95 | 2,26% | 192.132,00 |
| 02.10.2024 | 9,95 | 10,19 | 9,61 | 9,73 | -2,60% | 121.525,00 |
| 01.10.2024 | 9,94 | 10,12 | 9,69 | 9,99 | 0,00% | 189.145,00 |
| 30.09.2024 | 9,89 | 10,14 | 9,70 | 9,99 | 1,94% | 203.354,00 |
| 27.09.2024 | 9,84 | 10,10 | 9,62 | 9,80 | 0,41% | 197.902,00 |
| 26.09.2024 | 10,40 | 10,40 | 9,56 | 9,76 | -2,98% | 309.595,00 |
| 25.09.2024 | 10,75 | 10,79 | 9,84 | 10,06 | -5,54% | 292.794,00 |
| 24.09.2024 | 10,11 | 10,68 | 9,83 | 10,65 | 4,51% | 224.758,00 |
| 23.09.2024 | 10,25 | 10,53 | 10,12 | 10,19 | -0,88% | 166.276,00 |
| 20.09.2024 | 10,98 | 10,98 | 10,14 | 10,28 | -5,86% | 509.402,00 |
| 19.09.2024 | 10,81 | 10,98 | 10,30 | 10,92 | 4,90% | 292.931,00 |
| 18.09.2024 | 10,35 | 10,64 | 10,09 | 10,41 | 0,68% | 392.480,00 |
| 17.09.2024 | 9,49 | 10,35 | 9,36 | 10,34 | 10,83% | 342.484,00 |
| 16.09.2024 | 9,23 | 9,44 | 9,06 | 9,33 | 0,32% | 171.954,00 |
| 13.09.2024 | 8,69 | 9,35 | 8,51 | 9,30 | 8,64% | 155.615,00 |
| 12.09.2024 | 8,90 | 9,01 | 8,51 | 8,56 | -3,93% | 232.731,00 |
| 11.09.2024 | 8,16 | 8,94 | 7,87 | 8,91 | 8,79% | 304.040,00 |
| 10.09.2024 | 8,12 | 8,42 | 7,93 | 8,19 | 4,07% | 333.269,00 |
| 09.09.2024 | 8,10 | 8,60 | 7,87 | 7,87 | -1,75% | 288.911,00 |
| 06.09.2024 | 8,30 | 8,32 | 7,95 | 8,01 | -2,79% | 294.958,00 |
| 05.09.2024 | 8,22 | 8,33 | 7,84 | 8,24 | 0,73% | 330.684,00 |
| 04.09.2024 | 8,29 | 8,68 | 8,03 | 8,18 | -1,45% | 267.845,00 |
| 03.09.2024 | 8,49 | 8,57 | 7,95 | 8,30 | -3,26% | 279.007,00 |
| 30.08.2024 | 8,56 | 9,00 | 8,46 | 8,58 | 1,18% | 294.431,00 |
| 29.08.2024 | 8,20 | 8,93 | 7,90 | 8,48 | 5,08% | 552.816,00 |
| 28.08.2024 | 7,93 | 8,40 | 7,76 | 8,07 | -1,47% | 476.117,00 |
| 27.08.2024 | 8,06 | 8,53 | 7,93 | 8,19 | 0,49% | 327.880,00 |
| 26.08.2024 | 8,07 | 8,16 | 7,67 | 8,15 | 0,99% | 301.116,00 |
| 23.08.2024 | 7,45 | 8,44 | 7,45 | 8,07 | 8,91% | 467.160,00 |
| 22.08.2024 | 7,20 | 7,63 | 7,05 | 7,41 | 2,21% | 452.543,00 |
| 21.08.2024 | 7,75 | 7,75 | 6,86 | 7,25 | -4,23% | 671.273,00 |
| 20.08.2024 | 7,68 | 7,82 | 6,95 | 7,57 | -0,79% | 710.837,00 |
| 19.08.2024 | 7,33 | 7,82 | 7,02 | 7,63 | 7,92% | 994.828,00 |
| 16.08.2024 | 6,92 | 7,11 | 6,39 | 7,07 | 4,74% | 1.178.273,00 |
| 15.08.2024 | 6,55 | 7,90 | 6,26 | 6,75 | -33,56% | 3.692.283,00 |
| 14.08.2024 | 11,21 | 11,27 | 10,07 | 10,16 | -9,12% | 548.589,00 |
| 13.08.2024 | 10,36 | 11,48 | 10,29 | 11,18 | 9,18% | 317.358,00 |
| 12.08.2024 | 10,48 | 10,60 | 10,14 | 10,24 | -2,94% | 245.093,00 |
| 09.08.2024 | 10,81 | 11,13 | 10,45 | 10,55 | -1,49% | 278.669,00 |
| 08.08.2024 | 10,12 | 10,83 | 9,72 | 10,71 | 9,73% | 324.285,00 |
| 07.08.2024 | 11,42 | 11,59 | 9,69 | 9,76 | -11,67% | 571.368,00 |
| 06.08.2024 | 10,88 | 11,58 | 10,79 | 11,05 | 2,70% | 235.508,00 |
| 05.08.2024 | 10,91 | 11,32 | 10,62 | 10,76 | -10,56% | 455.945,00 |
| 02.08.2024 | 11,93 | 12,25 | 11,35 | 12,03 | -3,91% | 329.942,00 |
| 01.08.2024 | 13,95 | 14,12 | 12,28 | 12,52 | -10,19% | 528.281,00 |
| 31.07.2024 | 13,96 | 14,54 | 13,57 | 13,94 | 1,68% | 216.890,00 |
| 30.07.2024 | 13,91 | 14,07 | 13,31 | 13,71 | -1,08% | 195.278,00 |
| 29.07.2024 | 14,34 | 14,45 | 13,66 | 13,86 | -3,21% | 202.896,00 |
| 26.07.2024 | 14,13 | 14,33 | 13,86 | 14,32 | 3,39% | 183.391,00 |
| 25.07.2024 | 13,46 | 14,20 | 13,14 | 13,85 | 2,82% | 252.319,00 |
| 24.07.2024 | 14,09 | 14,38 | 13,37 | 13,47 | -5,47% | 391.354,00 |
| 23.07.2024 | 14,68 | 14,68 | 14,20 | 14,25 | -2,73% | 360.055,00 |
| 22.07.2024 | 14,20 | 14,67 | 13,75 | 14,65 | 4,57% | 225.289,00 |
| 19.07.2024 | 13,74 | 14,07 | 13,57 | 14,01 | 1,74% | 141.629,00 |
| 18.07.2024 | 14,31 | 14,77 | 13,70 | 13,77 | -3,37% | 268.350,00 |
| 17.07.2024 | 14,00 | 14,45 | 13,62 | 14,25 | 0,92% | 380.607,00 |
| 16.07.2024 | 12,98 | 14,74 | 12,93 | 14,12 | 8,95% | 1.119.844,00 |
| 15.07.2024 | 12,10 | 12,96 | 12,06 | 12,96 | 6,75% | 404.243,00 |
| 12.07.2024 | 11,61 | 12,36 | 11,48 | 12,14 | 5,75% | 333.410,00 |
| 11.07.2024 | 11,20 | 11,57 | 10,89 | 11,48 | 6,39% | 461.886,00 |
| 10.07.2024 | 10,96 | 11,00 | 10,46 | 10,79 | -0,74% | 190.027,00 |
| 09.07.2024 | 10,65 | 10,90 | 10,36 | 10,87 | 1,40% | 310.058,00 |
| 08.07.2024 | 10,50 | 11,38 | 10,50 | 10,72 | 2,88% | 572.956,00 |
| 05.07.2024 | 10,50 | 10,59 | 9,79 | 10,42 | -0,95% | 557.497,00 |
| 03.07.2024 | 10,19 | 10,71 | 10,17 | 10,52 | 3,24% | 118.417,00 |
| 02.07.2024 | 10,21 | 10,70 | 10,07 | 10,19 | -1,26% | 583.103,00 |
| 01.07.2024 | 10,84 | 10,88 | 10,05 | 10,32 | -4,80% | 494.454,00 |
| 28.06.2024 | 10,82 | 11,02 | 10,38 | 10,84 | 0,37% | 3.284.448,00 |
| 27.06.2024 | 10,56 | 11,27 | 10,42 | 10,80 | 1,79% | 510.666,00 |
| 26.06.2024 | 9,83 | 10,64 | 9,83 | 10,61 | 8,04% | 382.696,00 |
| 25.06.2024 | 9,90 | 10,43 | 9,73 | 9,82 | -0,81% | 402.342,00 |
| 24.06.2024 | 9,79 | 10,18 | 9,77 | 9,90 | 0,20% | 283.745,00 |
| 21.06.2024 | 10,25 | 10,25 | 9,56 | 9,88 | -0,30% | 291.286,00 |
| 20.06.2024 | 10,39 | 10,50 | 9,81 | 9,91 | -4,80% | 272.369,00 |