24,100$
-5,42%
Echtzeit-Aktienkurs Spire Global Inc.
Bid:
Ask:
Aktienkurse zur Spire Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 25,00 | 25,30 | 22,93 | 24,10 | -5,42% | 1.587.382,00 |
| 27.05.2026 | 24,53 | 25,93 | 23,20 | 25,48 | 7,28% | 2.883.327,00 |
| 26.05.2026 | 22,43 | 25,12 | 22,19 | 23,75 | 12,24% | 3.430.496,00 |
| 22.05.2026 | 19,62 | 21,59 | 19,62 | 21,16 | 10,15% | 1.517.438,00 |
| 21.05.2026 | 19,78 | 19,79 | 18,35 | 19,21 | -4,33% | 1.077.478,00 |
| 20.05.2026 | 19,42 | 20,16 | 18,78 | 20,08 | 4,97% | 968.127,00 |
| 19.05.2026 | 19,15 | 19,83 | 17,64 | 19,13 | -0,36% | 1.026.154,00 |
| 18.05.2026 | 21,00 | 21,68 | 18,71 | 19,20 | -4,05% | 1.660.241,00 |
| 15.05.2026 | 17,70 | 20,45 | 17,70 | 20,01 | 9,82% | 2.893.398,00 |
| 14.05.2026 | 18,99 | 18,99 | 17,28 | 18,22 | -0,82% | 1.313.752,00 |
| 13.05.2026 | 17,80 | 18,94 | 17,16 | 18,37 | 4,14% | 1.994.623,00 |
| 12.05.2026 | 18,06 | 18,80 | 17,08 | 17,64 | -5,47% | 1.809.070,00 |
| 11.05.2026 | 18,50 | 19,76 | 18,27 | 18,66 | 0,92% | 2.278.702,00 |
| 08.05.2026 | 16,52 | 18,50 | 16,20 | 18,49 | 14,56% | 1.446.096,00 |
| 07.05.2026 | 17,82 | 18,13 | 15,94 | 16,14 | -11,80% | 1.043.372,00 |
| 06.05.2026 | 16,63 | 18,50 | 16,41 | 18,30 | 11,18% | 1.104.846,00 |
| 05.05.2026 | 17,95 | 18,43 | 16,38 | 16,46 | -5,67% | 2.454.009,00 |
| 04.05.2026 | 18,27 | 18,83 | 17,41 | 17,45 | -4,02% | 956.762,00 |
| 01.05.2026 | 17,94 | 18,64 | 17,63 | 18,18 | 1,96% | 954.508,00 |
| 30.04.2026 | 15,99 | 17,86 | 15,99 | 17,83 | 12,78% | 1.312.694,00 |
| 29.04.2026 | 16,01 | 16,05 | 15,15 | 15,81 | -0,88% | 764.598,00 |
| 28.04.2026 | 16,03 | 16,20 | 15,40 | 15,95 | -2,80% | 956.719,00 |
| 27.04.2026 | 16,18 | 16,61 | 15,57 | 16,41 | -0,61% | 1.251.557,00 |
| 24.04.2026 | 17,50 | 18,08 | 16,23 | 16,51 | -5,87% | 1.668.970,00 |
| 23.04.2026 | 17,85 | 18,09 | 16,76 | 17,54 | -4,00% | 1.795.389,00 |
| 22.04.2026 | 19,31 | 20,48 | 18,16 | 18,27 | -2,51% | 2.166.229,00 |
| 21.04.2026 | 18,25 | 19,47 | 18,13 | 18,74 | 3,25% | 1.727.298,00 |
| 20.04.2026 | 19,48 | 19,94 | 18,06 | 18,15 | -7,11% | 2.058.302,00 |
| 17.04.2026 | 21,68 | 21,80 | 19,33 | 19,54 | -8,31% | 2.452.183,00 |
| 16.04.2026 | 20,00 | 22,06 | 19,83 | 21,31 | 3,75% | 2.950.913,00 |
| 15.04.2026 | 20,75 | 21,00 | 19,50 | 20,54 | -0,96% | 2.173.334,00 |
| 14.04.2026 | 22,56 | 23,15 | 19,50 | 20,74 | -10,37% | 5.382.775,00 |
| 13.04.2026 | 22,15 | 23,59 | 20,51 | 23,14 | 7,33% | 4.334.987,00 |
| 10.04.2026 | 18,95 | 21,56 | 18,70 | 21,56 | 20,31% | 6.186.529,00 |
| 09.04.2026 | 17,68 | 19,24 | 17,36 | 17,92 | -12,59% | 8.866.936,00 |
| 08.04.2026 | 16,00 | 20,50 | 16,00 | 20,50 | 31,66% | 5.552.411,00 |
| 07.04.2026 | 15,15 | 15,98 | 14,52 | 15,57 | 0,65% | 902.051,00 |
| 06.04.2026 | 16,25 | 16,55 | 14,98 | 15,47 | -2,77% | 1.103.506,00 |
| 02.04.2026 | 12,93 | 16,14 | 12,86 | 15,91 | 18,91% | 1.784.445,00 |
| 01.04.2026 | 12,74 | 13,76 | 12,70 | 13,38 | 6,36% | 695.772,00 |
| 31.03.2026 | 12,09 | 12,78 | 11,76 | 12,58 | 6,97% | 589.427,00 |
| 30.03.2026 | 12,54 | 12,79 | 11,62 | 11,76 | -4,85% | 583.913,00 |
| 27.03.2026 | 13,30 | 13,62 | 12,20 | 12,36 | -8,38% | 623.006,00 |
| 26.03.2026 | 13,46 | 14,09 | 13,27 | 13,49 | -1,75% | 658.069,00 |
| 25.03.2026 | 13,05 | 14,99 | 13,05 | 13,73 | 7,10% | 1.563.094,00 |
| 24.03.2026 | 12,65 | 14,12 | 12,64 | 12,82 | 0,00% | 1.200.483,00 |
| 23.03.2026 | 12,75 | 12,95 | 12,32 | 12,82 | 4,91% | 1.035.627,00 |
| 20.03.2026 | 12,29 | 13,52 | 12,03 | 12,22 | 0,16% | 1.771.738,00 |
| 19.03.2026 | 10,91 | 12,44 | 10,72 | 12,20 | 13,59% | 1.177.985,00 |
| 18.03.2026 | 11,05 | 11,33 | 10,15 | 10,74 | -0,92% | 911.582,00 |
| 17.03.2026 | 10,68 | 11,08 | 10,59 | 10,84 | 1,69% | 381.211,00 |
| 16.03.2026 | 11,03 | 11,24 | 10,37 | 10,66 | -1,93% | 362.846,00 |
| 13.03.2026 | 11,04 | 11,46 | 10,76 | 10,87 | 0,37% | 400.282,00 |
| 12.03.2026 | 11,07 | 11,20 | 10,69 | 10,83 | -1,81% | 415.797,00 |
| 11.03.2026 | 10,45 | 11,11 | 10,34 | 11,03 | 6,67% | 516.731,00 |
| 10.03.2026 | 10,35 | 10,73 | 10,18 | 10,34 | -0,10% | 492.781,00 |
| 09.03.2026 | 9,89 | 10,38 | 9,20 | 10,35 | 8,38% | 675.734,00 |
| 06.03.2026 | 9,30 | 10,11 | 9,24 | 9,55 | -2,35% | 570.102,00 |
| 05.03.2026 | 9,21 | 10,20 | 9,15 | 9,78 | 6,07% | 894.503,00 |
| 04.03.2026 | 9,14 | 9,55 | 8,97 | 9,22 | 2,90% | 290.842,00 |
| 03.03.2026 | 8,84 | 9,23 | 8,72 | 8,96 | -1,75% | 320.136,00 |
| 02.03.2026 | 8,57 | 9,31 | 8,48 | 9,12 | 3,05% | 433.679,00 |
| 27.02.2026 | 8,97 | 9,07 | 8,60 | 8,85 | -4,22% | 325.065,00 |
| 26.02.2026 | 9,04 | 9,29 | 8,93 | 9,24 | 2,21% | 332.654,00 |
| 25.02.2026 | 8,86 | 9,22 | 8,69 | 9,04 | 2,03% | 275.367,00 |
| 24.02.2026 | 8,45 | 8,87 | 8,30 | 8,86 | 5,48% | 478.283,00 |
| 23.02.2026 | 9,00 | 9,11 | 8,31 | 8,40 | -8,79% | 708.705,00 |
| 20.02.2026 | 9,30 | 9,59 | 9,11 | 9,21 | -1,92% | 373.252,00 |
| 19.02.2026 | 9,21 | 9,45 | 9,01 | 9,39 | 0,00% | 393.882,00 |
| 18.02.2026 | 9,20 | 9,68 | 8,98 | 9,39 | 2,85% | 349.567,00 |
| 17.02.2026 | 9,27 | 9,44 | 8,93 | 9,13 | -4,00% | 437.629,00 |
| 13.02.2026 | 9,09 | 9,77 | 8,90 | 9,51 | 6,14% | 514.576,00 |
| 12.02.2026 | 9,32 | 9,42 | 8,70 | 8,96 | -3,97% | 527.047,00 |
| 11.02.2026 | 10,52 | 10,52 | 9,01 | 9,33 | -8,44% | 512.947,00 |
| 10.02.2026 | 10,89 | 11,06 | 10,13 | 10,19 | -7,03% | 426.213,00 |
| 09.02.2026 | 10,69 | 10,98 | 10,33 | 10,96 | 4,18% | 586.927,00 |
| 06.02.2026 | 10,00 | 10,72 | 9,75 | 10,52 | 8,45% | 545.338,00 |
| 05.02.2026 | 10,37 | 10,60 | 9,56 | 9,70 | -8,58% | 545.699,00 |
| 04.02.2026 | 11,68 | 11,72 | 10,15 | 10,61 | -7,34% | 694.604,00 |
| 03.02.2026 | 11,51 | 11,69 | 10,84 | 11,45 | 1,15% | 554.836,00 |
| 02.02.2026 | 11,37 | 11,76 | 11,15 | 11,32 | -1,14% | 480.639,00 |
| 30.01.2026 | 11,90 | 12,57 | 11,35 | 11,45 | -5,37% | 600.934,00 |
| 29.01.2026 | 12,68 | 12,75 | 11,78 | 12,10 | -4,35% | 523.411,00 |
| 28.01.2026 | 13,27 | 13,28 | 12,27 | 12,65 | -4,09% | 672.728,00 |
| 27.01.2026 | 12,37 | 13,43 | 12,22 | 13,19 | 7,50% | 1.110.367,00 |
| 26.01.2026 | 13,49 | 13,69 | 12,16 | 12,27 | -0,32% | 1.110.500,00 |
| 22.01.2026 | 11,89 | 12,98 | 11,89 | 12,31 | 6,40% | 1.207.296,00 |
| 21.01.2026 | 12,11 | 12,82 | 10,66 | 11,57 | -2,03% | 1.077.131,00 |
| 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 |