16,040$
-1,29%
Echtzeit-Aktienkurs SPI.GL.INC. CL.A DL-,0001
Bid:
Ask:
Aktienkurse zur SPI.GL.INC. CL.A DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 16,58 | 16,81 | 15,95 | 16,04 | -1,29% | 693.600,00 |
| 08.07.2026 | 16,72 | 17,54 | 15,96 | 16,25 | -3,50% | 524.544,00 |
| 07.07.2026 | 17,35 | 17,55 | 16,50 | 16,84 | -4,59% | 895.451,00 |
| 06.07.2026 | 18,25 | 18,71 | 17,32 | 17,65 | -4,28% | 576.992,00 |
| 02.07.2026 | 18,23 | 19,68 | 17,96 | 18,44 | 0,33% | 976.669,00 |
| 01.07.2026 | 18,55 | 20,20 | 18,35 | 18,38 | -1,18% | 909.698,00 |
| 30.06.2026 | 17,56 | 18,69 | 17,45 | 18,60 | 5,38% | 847.378,00 |
| 29.06.2026 | 17,19 | 17,90 | 16,47 | 17,65 | 8,35% | 1.242.255,00 |
| 26.06.2026 | 15,65 | 16,56 | 15,50 | 16,29 | 1,88% | 1.582.979,00 |
| 25.06.2026 | 16,99 | 17,27 | 15,93 | 15,99 | -6,65% | 859.727,00 |
| 24.06.2026 | 17,29 | 17,68 | 16,75 | 17,13 | -1,78% | 729.817,00 |
| 23.06.2026 | 16,95 | 18,60 | 16,95 | 17,44 | 0,98% | 1.016.167,00 |
| 22.06.2026 | 18,60 | 18,90 | 16,54 | 17,27 | -8,96% | 1.952.025,00 |
| 18.06.2026 | 18,53 | 19,12 | 16,91 | 18,97 | 4,52% | 5.465.800,00 |
| 17.06.2026 | 17,58 | 18,96 | 17,12 | 18,15 | 5,83% | 1.123.114,00 |
| 16.06.2026 | 18,13 | 18,50 | 17,12 | 17,15 | -7,00% | 1.203.679,00 |
| 15.06.2026 | 19,25 | 19,25 | 17,76 | 18,44 | 1,15% | 1.382.156,00 |
| 12.06.2026 | 19,26 | 20,15 | 17,49 | 18,23 | -7,88% | 1.586.594,00 |
| 11.06.2026 | 16,74 | 19,98 | 16,65 | 19,79 | 20,89% | 2.269.831,00 |
| 10.06.2026 | 16,34 | 17,08 | 16,01 | 16,37 | 0,68% | 690.523,00 |
| 09.06.2026 | 17,03 | 17,40 | 15,30 | 16,26 | -4,47% | 1.591.170,00 |
| 08.06.2026 | 17,82 | 18,19 | 16,88 | 17,02 | -0,82% | 1.006.052,00 |
| 05.06.2026 | 19,98 | 19,98 | 16,94 | 17,16 | -14,37% | 1.399.411,00 |
| 04.06.2026 | 19,30 | 21,57 | 18,96 | 20,04 | 5,25% | 1.641.201,00 |
| 03.06.2026 | 21,08 | 21,37 | 18,53 | 19,04 | -10,82% | 1.371.003,00 |
| 02.06.2026 | 20,85 | 21,97 | 20,45 | 21,35 | 3,84% | 1.201.067,00 |
| 01.06.2026 | 22,04 | 22,45 | 20,06 | 20,56 | -9,98% | 1.574.865,00 |
| 29.05.2026 | 23,37 | 23,58 | 21,73 | 22,84 | -5,23% | 1.340.194,00 |
| 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 |