74,650$
0,12%
Echtzeit-Aktienkurs Spire Inc.
Bid:
Ask:
Aktienkurse zur Spire Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 74,13 | 75,84 | 73,11 | 74,65 | 0,12% | 475.203,00 |
| 09.04.2025 | 73,34 | 76,44 | 71,28 | 74,56 | 0,81% | 536.813,00 |
| 08.04.2025 | 74,95 | 76,15 | 73,27 | 73,96 | 0,31% | 746.086,00 |
| 07.04.2025 | 74,57 | 76,29 | 72,17 | 73,73 | -2,72% | 715.829,00 |
| 04.04.2025 | 78,07 | 78,43 | 74,41 | 75,79 | -4,15% | 631.369,00 |
| 03.04.2025 | 77,99 | 79,81 | 77,99 | 79,07 | 0,30% | 576.405,00 |
| 02.04.2025 | 78,73 | 79,22 | 78,27 | 78,83 | 0,10% | 268.135,00 |
| 01.04.2025 | 78,32 | 78,90 | 77,81 | 78,75 | 0,64% | 437.945,00 |
| 31.03.2025 | 78,78 | 79,11 | 77,64 | 78,25 | 0,06% | 410.421,00 |
| 28.03.2025 | 78,14 | 78,53 | 77,43 | 78,20 | 0,92% | 508.628,00 |
| 27.03.2025 | 77,33 | 77,93 | 77,10 | 77,49 | 0,23% | 360.597,00 |
| 26.03.2025 | 77,15 | 77,72 | 76,96 | 77,31 | 0,69% | 355.726,00 |
| 25.03.2025 | 76,99 | 77,36 | 76,12 | 76,78 | -0,32% | 401.729,00 |
| 24.03.2025 | 76,63 | 77,52 | 76,31 | 77,03 | 0,81% | 353.145,00 |
| 21.03.2025 | 77,17 | 77,36 | 76,00 | 76,41 | -1,29% | 833.463,00 |
| 20.03.2025 | 77,34 | 78,83 | 77,10 | 77,41 | 0,65% | 877.053,00 |
| 19.03.2025 | 76,92 | 77,05 | 76,01 | 76,91 | 0,79% | 359.952,00 |
| 18.03.2025 | 75,96 | 76,64 | 75,37 | 76,31 | 0,05% | 434.435,00 |
| 17.03.2025 | 76,00 | 76,96 | 75,80 | 76,27 | 0,21% | 333.829,00 |
| 14.03.2025 | 75,02 | 76,19 | 74,72 | 76,11 | 1,76% | 564.530,00 |
| 13.03.2025 | 75,65 | 75,94 | 73,94 | 74,79 | -0,29% | 610.903,00 |
| 12.03.2025 | 75,48 | 75,80 | 73,91 | 75,01 | -0,46% | 523.797,00 |
| 11.03.2025 | 75,53 | 76,25 | 74,68 | 75,36 | -0,76% | 418.110,00 |
| 10.03.2025 | 75,96 | 77,43 | 75,29 | 75,94 | -0,73% | 571.689,00 |
| 07.03.2025 | 76,32 | 77,21 | 76,05 | 76,50 | 0,72% | 599.516,00 |
| 06.03.2025 | 76,04 | 76,37 | 74,70 | 75,95 | -1,06% | 446.278,00 |
| 05.03.2025 | 76,83 | 77,15 | 76,27 | 76,76 | -0,18% | 319.161,00 |
| 04.03.2025 | 77,23 | 78,80 | 76,88 | 76,90 | -1,44% | 531.951,00 |
| 03.03.2025 | 76,43 | 78,33 | 76,43 | 78,02 | 1,51% | 398.130,00 |
| 28.02.2025 | 76,16 | 76,96 | 76,10 | 76,86 | 1,34% | 467.634,00 |
| 27.02.2025 | 75,63 | 76,30 | 74,60 | 75,84 | -0,72% | 427.998,00 |
| 26.02.2025 | 75,88 | 76,80 | 75,79 | 76,39 | 0,99% | 529.215,00 |
| 25.02.2025 | 75,84 | 76,41 | 75,05 | 75,64 | -0,36% | 410.231,00 |
| 24.02.2025 | 75,36 | 76,26 | 75,09 | 75,91 | 1,12% | 329.822,00 |
| 21.02.2025 | 74,35 | 75,70 | 74,03 | 75,07 | 1,53% | 454.862,00 |
| 20.02.2025 | 74,07 | 74,47 | 73,12 | 73,94 | -0,55% | 249.985,00 |
| 19.02.2025 | 74,08 | 74,70 | 73,93 | 74,35 | -0,48% | 202.168,00 |
| 18.02.2025 | 73,63 | 74,81 | 73,23 | 74,71 | 1,08% | 295.754,00 |
| 14.02.2025 | 73,52 | 74,50 | 73,26 | 73,91 | 0,74% | 899.721,00 |
| 13.02.2025 | 72,71 | 73,56 | 72,63 | 73,37 | 0,55% | 292.104,00 |
| 12.02.2025 | 71,92 | 73,15 | 71,92 | 72,97 | 0,03% | 261.698,00 |
| 11.02.2025 | 71,75 | 72,97 | 71,60 | 72,95 | 1,49% | 289.390,00 |
| 10.02.2025 | 71,91 | 72,10 | 71,18 | 71,88 | 0,70% | 270.254,00 |
| 07.02.2025 | 71,73 | 72,28 | 71,27 | 71,38 | -1,23% | 409.135,00 |
| 06.02.2025 | 72,30 | 73,49 | 71,99 | 72,27 | 1,47% | 889.921,00 |
| 05.02.2025 | 68,96 | 71,87 | 68,48 | 71,22 | 0,24% | 393.181,00 |
| 04.02.2025 | 70,56 | 71,52 | 70,16 | 71,05 | -0,52% | 452.695,00 |
| 03.02.2025 | 70,10 | 71,57 | 69,82 | 71,42 | 0,65% | 289.332,00 |
| 31.01.2025 | 70,84 | 71,35 | 70,35 | 70,96 | -0,95% | 677.143,00 |
| 30.01.2025 | 69,90 | 71,99 | 69,90 | 71,64 | 3,15% | 320.005,00 |
| 29.01.2025 | 70,62 | 71,30 | 68,96 | 69,45 | -1,61% | 304.487,00 |
| 28.01.2025 | 70,76 | 71,11 | 70,03 | 70,59 | -0,70% | 199.510,00 |
| 27.01.2025 | 70,64 | 71,27 | 69,76 | 71,09 | 2,07% | 346.104,00 |
| 24.01.2025 | 68,75 | 69,67 | 68,68 | 69,65 | 0,37% | 242.589,00 |
| 23.01.2025 | 69,35 | 69,95 | 68,94 | 69,39 | -0,16% | 282.515,00 |
| 22.01.2025 | 71,62 | 71,68 | 69,35 | 69,50 | -3,90% | 402.745,00 |
| 21.01.2025 | 70,03 | 72,78 | 70,01 | 72,32 | 3,91% | 603.533,00 |
| 17.01.2025 | 68,97 | 69,85 | 68,80 | 69,60 | 1,30% | 295.077,00 |
| 16.01.2025 | 68,04 | 68,77 | 67,34 | 68,71 | 1,66% | 414.597,00 |
| 15.01.2025 | 68,16 | 68,43 | 67,16 | 67,59 | 0,22% | 220.996,00 |
| 14.01.2025 | 66,34 | 67,46 | 66,33 | 67,44 | 1,73% | 190.388,00 |
| 13.01.2025 | 65,64 | 66,36 | 65,49 | 66,29 | 1,02% | 201.445,00 |
| 10.01.2025 | 67,04 | 67,04 | 65,15 | 65,62 | -2,63% | 304.923,00 |
| 08.01.2025 | 65,91 | 67,39 | 65,78 | 67,39 | 1,34% | 388.227,00 |
| 07.01.2025 | 66,10 | 66,96 | 65,90 | 66,50 | 0,39% | 349.661,00 |
| 06.01.2025 | 67,64 | 68,10 | 66,13 | 66,24 | -3,38% | 322.062,00 |
| 03.01.2025 | 68,54 | 69,00 | 68,03 | 68,56 | 0,23% | 243.578,00 |
| 02.01.2025 | 68,41 | 68,50 | 67,70 | 68,40 | 0,84% | 493.257,00 |
| 31.12.2024 | 67,76 | 68,02 | 66,98 | 67,83 | 0,55% | 324.123,00 |
| 30.12.2024 | 67,07 | 67,73 | 66,53 | 67,46 | 0,51% | 200.905,00 |
| 27.12.2024 | 67,34 | 67,50 | 66,67 | 67,12 | -0,61% | 160.466,00 |
| 26.12.2024 | 66,81 | 67,66 | 66,61 | 67,53 | 0,63% | 272.034,00 |
| 24.12.2024 | 66,60 | 67,11 | 66,27 | 67,11 | 0,69% | 106.434,00 |
| 23.12.2024 | 66,18 | 66,68 | 65,75 | 66,65 | -0,06% | 263.508,00 |
| 20.12.2024 | 65,45 | 67,01 | 65,21 | 66,69 | 1,74% | 1.308.017,00 |
| 19.12.2024 | 64,76 | 65,99 | 64,54 | 65,55 | 1,69% | 297.356,00 |
| 18.12.2024 | 68,30 | 68,79 | 64,44 | 64,46 | -5,62% | 451.424,00 |
| 17.12.2024 | 67,48 | 68,55 | 67,31 | 68,30 | 0,60% | 405.987,00 |
| 16.12.2024 | 67,12 | 68,13 | 67,11 | 67,89 | 0,28% | 434.802,00 |
| 13.12.2024 | 67,46 | 67,87 | 67,11 | 67,70 | -0,60% | 217.236,00 |
| 12.12.2024 | 68,88 | 69,43 | 68,01 | 68,11 | -0,87% | 207.753,00 |
| 11.12.2024 | 69,46 | 69,57 | 68,70 | 68,71 | -2,02% | 426.908,00 |
| 10.12.2024 | 69,59 | 70,72 | 68,80 | 70,13 | 0,37% | 283.299,00 |
| 09.12.2024 | 70,80 | 71,37 | 69,66 | 69,87 | -0,78% | 367.251,00 |
| 06.12.2024 | 70,66 | 71,04 | 70,08 | 70,42 | -0,48% | 171.153,00 |
| 05.12.2024 | 72,17 | 72,48 | 70,61 | 70,76 | -1,45% | 313.378,00 |
| 04.12.2024 | 71,62 | 72,20 | 71,41 | 71,80 | 0,11% | 377.822,00 |
| 03.12.2024 | 73,12 | 73,20 | 71,67 | 71,72 | -0,98% | 258.061,00 |
| 02.12.2024 | 73,27 | 73,61 | 72,14 | 72,43 | -1,04% | 305.894,00 |
| 29.11.2024 | 73,17 | 73,63 | 73,00 | 73,19 | 0,11% | 140.414,00 |
| 27.11.2024 | 73,25 | 73,64 | 72,78 | 73,11 | 0,70% | 325.836,00 |
| 26.11.2024 | 73,24 | 73,24 | 72,12 | 72,60 | -1,06% | 305.771,00 |
| 25.11.2024 | 72,73 | 73,52 | 72,60 | 73,38 | 1,14% | 531.810,00 |
| 22.11.2024 | 70,93 | 72,71 | 70,75 | 72,55 | 6,08% | 500.019,00 |
| 20.11.2024 | 67,85 | 68,44 | 67,00 | 68,39 | 0,68% | 307.377,00 |
| 19.11.2024 | 67,71 | 68,01 | 67,02 | 67,93 | -0,38% | 457.650,00 |
| 18.11.2024 | 66,80 | 68,35 | 66,28 | 68,19 | 1,76% | 540.164,00 |
| 15.11.2024 | 66,13 | 67,27 | 66,13 | 67,01 | 1,65% | 332.598,00 |
| 14.11.2024 | 65,80 | 66,35 | 65,67 | 65,92 | 0,35% | 319.631,00 |
| 13.11.2024 | 66,50 | 66,89 | 65,63 | 65,69 | -0,70% | 189.736,00 |