62,510$
-2,11%
Echtzeit-Aktienkurs Spire Inc.
Bid:
Ask:
Aktienkurse zur Spire Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 63,82 | 64,02 | 62,31 | 62,51 | -2,11% | 221.653,00 |
| 31.10.2024 | 64,50 | 65,06 | 63,81 | 63,86 | -0,96% | 395.756,00 |
| 30.10.2024 | 64,88 | 65,02 | 64,37 | 64,48 | -0,05% | 342.124,00 |
| 29.10.2024 | 64,73 | 64,95 | 64,26 | 64,51 | -1,16% | 234.903,00 |
| 28.10.2024 | 65,22 | 65,77 | 65,14 | 65,27 | 0,68% | 239.062,00 |
| 25.10.2024 | 65,99 | 65,99 | 64,78 | 64,83 | -1,20% | 186.393,00 |
| 24.10.2024 | 66,16 | 66,16 | 65,36 | 65,62 | -0,32% | 247.654,00 |
| 23.10.2024 | 65,98 | 66,41 | 65,62 | 65,83 | -0,84% | 393.307,00 |
| 22.10.2024 | 66,16 | 66,79 | 65,59 | 66,39 | 0,21% | 507.982,00 |
| 21.10.2024 | 65,48 | 66,40 | 64,57 | 66,25 | 1,53% | 678.530,00 |
| 18.10.2024 | 64,12 | 65,28 | 63,84 | 65,25 | 2,30% | 432.500,00 |
| 17.10.2024 | 64,80 | 65,13 | 61,56 | 63,78 | -4,52% | 1.269.294,00 |
| 16.10.2024 | 65,96 | 66,92 | 65,96 | 66,80 | 1,89% | 315.429,00 |
| 15.10.2024 | 65,66 | 66,35 | 65,26 | 65,56 | 0,46% | 308.529,00 |
| 14.10.2024 | 64,84 | 65,30 | 64,51 | 65,26 | 0,60% | 247.191,00 |
| 11.10.2024 | 64,00 | 64,97 | 64,00 | 64,87 | 1,52% | 167.131,00 |
| 10.10.2024 | 64,25 | 64,54 | 63,74 | 63,90 | -0,70% | 245.079,00 |
| 09.10.2024 | 64,65 | 65,30 | 64,14 | 64,35 | -0,22% | 223.486,00 |
| 08.10.2024 | 64,29 | 65,02 | 64,22 | 64,49 | 0,37% | 318.713,00 |
| 07.10.2024 | 64,86 | 64,96 | 63,83 | 64,25 | -1,34% | 352.524,00 |
| 04.10.2024 | 65,00 | 65,47 | 64,81 | 65,12 | 0,14% | 236.595,00 |
| 03.10.2024 | 65,46 | 65,59 | 65,00 | 65,03 | -1,00% | 166.012,00 |
| 02.10.2024 | 66,54 | 67,06 | 65,52 | 65,69 | -1,85% | 284.461,00 |
| 01.10.2024 | 67,27 | 67,55 | 66,77 | 66,93 | -0,53% | 265.666,00 |
| 30.09.2024 | 67,04 | 67,66 | 66,92 | 67,29 | 0,22% | 229.032,00 |
| 27.09.2024 | 66,65 | 67,36 | 66,65 | 67,14 | 1,21% | 248.187,00 |
| 26.09.2024 | 66,86 | 67,23 | 66,21 | 66,34 | -0,66% | 189.597,00 |
| 25.09.2024 | 67,21 | 67,26 | 66,48 | 66,78 | -0,01% | 320.601,00 |
| 24.09.2024 | 66,96 | 67,48 | 66,64 | 66,79 | -0,46% | 262.868,00 |
| 23.09.2024 | 66,89 | 67,23 | 66,70 | 67,10 | 0,81% | 280.067,00 |
| 20.09.2024 | 66,54 | 66,90 | 65,95 | 66,56 | -0,31% | 950.733,00 |
| 19.09.2024 | 66,86 | 66,86 | 66,00 | 66,77 | -0,04% | 412.520,00 |
| 18.09.2024 | 66,81 | 67,60 | 66,59 | 66,80 | -0,18% | 331.057,00 |
| 17.09.2024 | 67,30 | 67,81 | 66,83 | 66,92 | -0,04% | 196.011,00 |
| 16.09.2024 | 66,60 | 67,14 | 66,49 | 66,95 | 1,01% | 334.589,00 |
| 13.09.2024 | 65,50 | 66,31 | 65,41 | 66,28 | 1,95% | 351.123,00 |
| 12.09.2024 | 64,72 | 65,49 | 64,72 | 65,01 | 0,37% | 322.689,00 |
| 11.09.2024 | 65,85 | 65,87 | 64,42 | 64,77 | -3,20% | 648.563,00 |
| 10.09.2024 | 65,69 | 66,94 | 65,69 | 66,91 | 1,78% | 294.209,00 |
| 09.09.2024 | 65,54 | 65,99 | 64,91 | 65,74 | 0,31% | 323.434,00 |
| 06.09.2024 | 66,13 | 66,36 | 65,47 | 65,54 | -0,64% | 277.156,00 |
| 05.09.2024 | 66,24 | 66,56 | 65,89 | 65,96 | 0,24% | 331.881,00 |
| 04.09.2024 | 66,18 | 66,60 | 65,56 | 65,80 | -0,53% | 205.145,00 |
| 03.09.2024 | 65,71 | 66,22 | 65,50 | 66,15 | 0,27% | 511.092,00 |
| 30.08.2024 | 65,69 | 66,03 | 65,28 | 65,97 | 0,78% | 855.019,00 |
| 29.08.2024 | 65,62 | 65,87 | 65,01 | 65,46 | 0,25% | 241.237,00 |
| 28.08.2024 | 64,93 | 66,10 | 64,93 | 65,30 | 0,25% | 248.008,00 |
| 27.08.2024 | 65,49 | 66,09 | 65,00 | 65,14 | -0,60% | 250.471,00 |
| 26.08.2024 | 65,98 | 66,37 | 65,50 | 65,53 | -0,11% | 421.712,00 |
| 23.08.2024 | 65,20 | 65,76 | 64,99 | 65,60 | 1,17% | 351.497,00 |
| 22.08.2024 | 64,94 | 65,01 | 64,40 | 64,84 | -0,26% | 193.812,00 |
| 21.08.2024 | 64,61 | 65,07 | 64,37 | 65,01 | 0,51% | 220.902,00 |
| 20.08.2024 | 64,32 | 65,24 | 64,20 | 64,68 | 0,28% | 426.272,00 |
| 19.08.2024 | 64,84 | 65,06 | 64,42 | 64,50 | -0,34% | 295.183,00 |
| 16.08.2024 | 64,46 | 64,88 | 64,08 | 64,72 | 0,73% | 370.665,00 |
| 15.08.2024 | 64,65 | 64,65 | 63,59 | 64,25 | 0,61% | 413.961,00 |
| 14.08.2024 | 64,00 | 64,07 | 63,55 | 63,86 | -0,20% | 239.182,00 |
| 13.08.2024 | 63,90 | 64,20 | 63,51 | 63,99 | 0,80% | 269.097,00 |
| 12.08.2024 | 63,94 | 64,01 | 63,18 | 63,48 | -1,14% | 226.820,00 |
| 09.08.2024 | 64,00 | 64,34 | 63,29 | 64,21 | 0,27% | 321.066,00 |
| 08.08.2024 | 64,66 | 65,02 | 63,87 | 64,04 | -1,10% | 324.461,00 |
| 07.08.2024 | 64,74 | 65,05 | 64,27 | 64,75 | 0,83% | 289.574,00 |
| 06.08.2024 | 63,75 | 64,85 | 63,51 | 64,22 | 0,45% | 322.282,00 |
| 05.08.2024 | 65,39 | 65,64 | 63,51 | 63,93 | -3,30% | 513.191,00 |
| 02.08.2024 | 66,13 | 66,94 | 65,01 | 66,11 | -0,24% | 561.836,00 |
| 01.08.2024 | 66,58 | 67,09 | 64,88 | 66,27 | -0,48% | 330.306,00 |
| 31.07.2024 | 65,67 | 67,35 | 65,25 | 66,59 | -1,46% | 715.139,00 |
| 30.07.2024 | 67,50 | 67,63 | 66,88 | 67,58 | 0,46% | 477.934,00 |
| 29.07.2024 | 67,84 | 67,98 | 67,00 | 67,27 | -0,74% | 428.300,00 |
| 26.07.2024 | 67,67 | 67,95 | 67,04 | 67,77 | 0,95% | 369.571,00 |
| 25.07.2024 | 66,94 | 68,02 | 66,80 | 67,13 | 0,69% | 449.990,00 |
| 24.07.2024 | 66,46 | 67,11 | 66,25 | 66,67 | 0,79% | 454.236,00 |
| 23.07.2024 | 66,15 | 66,77 | 65,48 | 66,15 | 0,15% | 374.756,00 |
| 22.07.2024 | 65,70 | 66,11 | 65,31 | 66,05 | 0,84% | 215.655,00 |
| 19.07.2024 | 65,66 | 65,66 | 64,53 | 65,50 | -0,02% | 227.752,00 |
| 18.07.2024 | 65,52 | 66,37 | 65,26 | 65,51 | -0,62% | 393.222,00 |
| 17.07.2024 | 64,68 | 66,30 | 64,63 | 65,92 | 2,15% | 334.913,00 |
| 16.07.2024 | 62,90 | 64,63 | 62,84 | 64,53 | 3,35% | 416.703,00 |
| 15.07.2024 | 62,40 | 62,86 | 62,02 | 62,44 | 0,45% | 291.501,00 |
| 12.07.2024 | 62,00 | 62,96 | 61,95 | 62,16 | 0,89% | 343.176,00 |
| 11.07.2024 | 60,53 | 62,13 | 60,27 | 61,61 | 3,16% | 362.338,00 |
| 10.07.2024 | 59,56 | 59,74 | 59,00 | 59,72 | 0,86% | 292.457,00 |
| 09.07.2024 | 59,00 | 59,38 | 58,64 | 59,21 | 0,10% | 443.494,00 |
| 08.07.2024 | 59,96 | 60,26 | 59,10 | 59,15 | -1,02% | 283.763,00 |
| 05.07.2024 | 59,97 | 60,41 | 59,65 | 59,76 | -0,47% | 177.840,00 |
| 03.07.2024 | 60,75 | 60,79 | 59,93 | 60,04 | -0,91% | 98.519,00 |
| 02.07.2024 | 60,31 | 60,85 | 60,14 | 60,59 | 0,45% | 243.003,00 |
| 01.07.2024 | 60,88 | 61,49 | 60,05 | 60,32 | -0,68% | 306.871,00 |
| 28.06.2024 | 60,43 | 60,89 | 60,19 | 60,73 | 1,05% | 1.068.754,00 |
| 27.06.2024 | 59,39 | 60,16 | 59,23 | 60,10 | 1,50% | 321.752,00 |
| 26.06.2024 | 58,90 | 59,22 | 58,27 | 59,21 | 0,51% | 342.853,00 |
| 25.06.2024 | 59,34 | 59,46 | 58,66 | 58,91 | -0,62% | 290.374,00 |
| 24.06.2024 | 58,65 | 59,39 | 58,65 | 59,28 | 1,16% | 243.963,00 |
| 21.06.2024 | 58,70 | 59,12 | 58,39 | 58,60 | 0,02% | 935.749,00 |
| 20.06.2024 | 58,23 | 59,05 | 58,23 | 58,59 | 0,31% | 240.488,00 |
| 18.06.2024 | 58,56 | 58,84 | 58,19 | 58,41 | -0,31% | 514.763,00 |
| 17.06.2024 | 58,09 | 59,04 | 58,09 | 58,59 | 0,21% | 211.015,00 |
| 14.06.2024 | 57,77 | 58,61 | 57,77 | 58,47 | 0,45% | 443.739,00 |
| 13.06.2024 | 58,56 | 58,94 | 57,96 | 58,21 | -0,75% | 206.372,00 |
| 12.06.2024 | 59,87 | 59,88 | 58,48 | 58,65 | -0,63% | 253.410,00 |