86,990$
0,23%
Echtzeit-Aktienkurs Spire Inc.
Bid:
Ask:
Aktienkurse zur Spire Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 86,68 | 87,16 | 85,88 | 86,99 | 0,23% | 458.071,00 |
| 21.05.2026 | 86,99 | 87,29 | 85,74 | 86,79 | 0,09% | 372.271,00 |
| 20.05.2026 | 87,29 | 87,61 | 86,09 | 86,71 | -0,31% | 432.807,00 |
| 19.05.2026 | 86,24 | 88,05 | 86,24 | 86,98 | 0,88% | 268.125,00 |
| 18.05.2026 | 86,04 | 86,72 | 85,59 | 86,22 | 0,92% | 362.541,00 |
| 15.05.2026 | 86,13 | 86,24 | 84,75 | 85,43 | -0,80% | 445.598,00 |
| 14.05.2026 | 86,28 | 87,18 | 85,92 | 86,12 | 0,65% | 296.061,00 |
| 13.05.2026 | 85,98 | 86,36 | 84,28 | 85,56 | -1,18% | 303.547,00 |
| 12.05.2026 | 85,93 | 87,68 | 85,47 | 86,58 | 0,96% | 515.361,00 |
| 11.05.2026 | 86,66 | 86,69 | 85,18 | 85,76 | 0,07% | 541.116,00 |
| 08.05.2026 | 86,38 | 86,38 | 85,04 | 85,70 | 0,21% | 506.039,00 |
| 07.05.2026 | 86,10 | 86,56 | 84,65 | 85,52 | -0,80% | 668.656,00 |
| 06.05.2026 | 88,37 | 90,67 | 85,28 | 86,21 | -4,01% | 1.160.751,00 |
| 05.05.2026 | 90,42 | 91,10 | 89,54 | 89,81 | -0,61% | 262.344,00 |
| 04.05.2026 | 89,72 | 90,80 | 89,38 | 90,36 | -0,06% | 285.821,00 |
| 01.05.2026 | 91,26 | 91,76 | 90,03 | 90,41 | -0,84% | 247.154,00 |
| 30.04.2026 | 89,69 | 91,40 | 89,69 | 91,18 | 1,62% | 333.879,00 |
| 29.04.2026 | 90,21 | 91,13 | 89,69 | 89,73 | -1,25% | 265.008,00 |
| 28.04.2026 | 90,39 | 91,73 | 90,01 | 90,87 | 0,51% | 248.031,00 |
| 27.04.2026 | 91,11 | 92,08 | 90,34 | 90,41 | -0,51% | 292.848,00 |
| 24.04.2026 | 91,19 | 91,79 | 90,35 | 90,87 | -0,48% | 272.748,00 |
| 23.04.2026 | 89,23 | 91,42 | 89,19 | 91,31 | 2,70% | 275.451,00 |
| 22.04.2026 | 89,89 | 90,23 | 88,40 | 88,91 | -0,60% | 245.690,00 |
| 21.04.2026 | 92,23 | 92,23 | 89,13 | 89,45 | -2,28% | 329.237,00 |
| 20.04.2026 | 92,35 | 93,33 | 91,52 | 91,54 | -0,83% | 207.423,00 |
| 17.04.2026 | 93,19 | 93,48 | 92,00 | 92,31 | -1,31% | 630.780,00 |
| 16.04.2026 | 91,80 | 93,57 | 91,73 | 93,54 | 1,62% | 436.774,00 |
| 15.04.2026 | 92,56 | 92,56 | 91,14 | 92,05 | -0,60% | 447.263,00 |
| 14.04.2026 | 91,69 | 93,06 | 91,36 | 92,61 | 0,24% | 319.505,00 |
| 13.04.2026 | 94,62 | 94,72 | 91,80 | 92,39 | -2,11% | 270.561,00 |
| 10.04.2026 | 94,79 | 95,00 | 94,05 | 94,38 | -0,85% | 239.538,00 |
| 09.04.2026 | 93,80 | 95,31 | 93,71 | 95,19 | 1,37% | 290.514,00 |
| 08.04.2026 | 93,25 | 94,08 | 92,35 | 93,90 | 0,17% | 451.702,00 |
| 07.04.2026 | 92,25 | 94,46 | 92,25 | 93,74 | 1,58% | 371.926,00 |
| 06.04.2026 | 92,20 | 92,91 | 92,05 | 92,28 | -0,40% | 328.425,00 |
| 02.04.2026 | 91,11 | 92,68 | 90,58 | 92,65 | 1,87% | 316.359,00 |
| 01.04.2026 | 89,63 | 91,33 | 89,63 | 90,95 | 0,45% | 299.539,00 |
| 31.03.2026 | 90,93 | 91,88 | 89,32 | 90,54 | -0,94% | 418.012,00 |
| 30.03.2026 | 91,32 | 91,75 | 89,45 | 91,40 | 0,79% | 556.082,00 |
| 27.03.2026 | 91,02 | 91,71 | 90,47 | 90,68 | -0,45% | 280.062,00 |
| 26.03.2026 | 90,26 | 91,29 | 90,13 | 91,09 | 0,94% | 273.949,00 |
| 25.03.2026 | 90,90 | 90,95 | 89,53 | 90,24 | -0,15% | 280.564,00 |
| 24.03.2026 | 90,37 | 91,78 | 90,09 | 90,38 | -0,04% | 325.758,00 |
| 23.03.2026 | 89,25 | 91,20 | 88,95 | 90,42 | 2,24% | 341.773,00 |
| 20.03.2026 | 91,06 | 91,65 | 88,36 | 88,44 | -3,42% | 1.011.342,00 |
| 19.03.2026 | 91,21 | 92,37 | 90,38 | 91,57 | 0,20% | 268.743,00 |
| 18.03.2026 | 91,42 | 91,59 | 90,38 | 91,39 | -0,52% | 410.555,00 |
| 17.03.2026 | 93,06 | 93,06 | 91,35 | 91,87 | -0,26% | 347.976,00 |
| 16.03.2026 | 94,27 | 94,27 | 91,94 | 92,11 | -0,70% | 256.327,00 |
| 13.03.2026 | 91,84 | 92,78 | 91,18 | 92,76 | 1,69% | 332.849,00 |
| 12.03.2026 | 90,83 | 91,68 | 89,26 | 91,22 | 1,40% | 309.458,00 |
| 11.03.2026 | 90,84 | 90,84 | 89,14 | 89,96 | -1,14% | 299.779,00 |
| 10.03.2026 | 90,82 | 92,07 | 90,58 | 91,00 | -0,95% | 361.515,00 |
| 09.03.2026 | 91,10 | 92,05 | 90,61 | 91,87 | 0,17% | 302.489,00 |
| 06.03.2026 | 89,80 | 91,78 | 89,35 | 91,71 | 0,77% | 342.842,00 |
| 05.03.2026 | 91,14 | 91,66 | 90,25 | 91,01 | -1,05% | 239.833,00 |
| 04.03.2026 | 91,50 | 92,38 | 90,68 | 91,98 | 0,31% | 235.852,00 |
| 03.03.2026 | 91,21 | 92,29 | 88,42 | 91,70 | 0,04% | 495.509,00 |
| 02.03.2026 | 91,27 | 92,18 | 90,22 | 91,66 | 0,05% | 406.123,00 |
| 27.02.2026 | 90,62 | 92,95 | 90,32 | 91,61 | 0,89% | 640.001,00 |
| 26.02.2026 | 90,21 | 92,25 | 90,21 | 90,80 | 0,04% | 496.151,00 |
| 25.02.2026 | 91,22 | 91,22 | 89,12 | 90,76 | 0,25% | 279.025,00 |
| 24.02.2026 | 90,77 | 91,30 | 90,08 | 90,53 | -0,28% | 225.309,00 |
| 23.02.2026 | 90,17 | 91,62 | 89,99 | 90,78 | 0,27% | 219.330,00 |
| 20.02.2026 | 90,16 | 91,15 | 89,09 | 90,54 | 1,25% | 312.759,00 |
| 19.02.2026 | 89,11 | 90,18 | 89,10 | 89,42 | 0,36% | 415.959,00 |
| 18.02.2026 | 90,82 | 91,50 | 88,95 | 89,10 | -2,52% | 375.525,00 |
| 17.02.2026 | 92,20 | 92,53 | 91,18 | 91,40 | -0,48% | 251.489,00 |
| 13.02.2026 | 90,26 | 91,94 | 90,04 | 91,84 | 1,67% | 360.127,00 |
| 12.02.2026 | 88,54 | 90,36 | 88,12 | 90,33 | 2,60% | 527.143,00 |
| 11.02.2026 | 86,50 | 88,53 | 85,84 | 88,04 | 1,51% | 397.586,00 |
| 10.02.2026 | 85,63 | 87,35 | 85,52 | 86,73 | 1,34% | 255.685,00 |
| 09.02.2026 | 85,33 | 85,74 | 84,63 | 85,58 | -0,58% | 340.735,00 |
| 06.02.2026 | 84,34 | 86,53 | 84,32 | 86,08 | 0,95% | 457.100,00 |
| 05.02.2026 | 84,72 | 86,07 | 84,28 | 85,27 | 1,29% | 567.773,00 |
| 04.02.2026 | 85,09 | 85,77 | 84,01 | 84,18 | -0,85% | 372.560,00 |
| 03.02.2026 | 86,00 | 87,00 | 83,65 | 84,90 | -0,49% | 636.373,00 |
| 02.02.2026 | 84,85 | 85,96 | 84,85 | 85,32 | 0,98% | 465.021,00 |
| 30.01.2026 | 83,09 | 84,81 | 82,19 | 84,49 | -0,44% | 851.040,00 |
| 29.01.2026 | 83,90 | 85,23 | 83,90 | 84,86 | 1,05% | 294.257,00 |
| 28.01.2026 | 83,73 | 85,26 | 83,56 | 83,98 | -0,93% | 338.319,00 |
| 27.01.2026 | 84,31 | 84,85 | 83,89 | 84,77 | 0,84% | 215.537,00 |
| 26.01.2026 | 83,88 | 84,57 | 83,27 | 84,06 | 0,01% | 281.721,00 |
| 22.01.2026 | 84,43 | 84,43 | 82,90 | 84,05 | -0,44% | 476.304,00 |
| 21.01.2026 | 83,90 | 84,62 | 82,74 | 84,42 | 0,99% | 379.355,00 |
| 20.01.2026 | 83,55 | 83,92 | 83,00 | 83,59 | 0,06% | 309.326,00 |
| 16.01.2026 | 82,47 | 83,75 | 82,32 | 83,54 | 0,70% | 377.623,00 |
| 15.01.2026 | 82,76 | 83,70 | 82,74 | 82,96 | 0,34% | 339.108,00 |
| 14.01.2026 | 81,68 | 83,21 | 81,01 | 82,68 | 1,40% | 447.825,00 |
| 13.01.2026 | 82,08 | 82,38 | 80,92 | 81,54 | -0,65% | 426.237,00 |
| 12.01.2026 | 81,64 | 83,07 | 81,64 | 82,07 | -0,13% | 364.248,00 |
| 09.01.2026 | 83,47 | 84,60 | 81,86 | 82,18 | -1,43% | 480.678,00 |
| 08.01.2026 | 82,79 | 83,49 | 81,70 | 83,37 | 1,75% | 268.309,00 |
| 07.01.2026 | 82,36 | 82,52 | 80,87 | 81,94 | -0,05% | 362.906,00 |
| 06.01.2026 | 81,94 | 82,58 | 81,55 | 81,98 | -0,28% | 348.427,00 |
| 05.01.2026 | 83,16 | 83,49 | 80,85 | 82,21 | -1,20% | 402.261,00 |
| 02.01.2026 | 82,69 | 83,39 | 81,81 | 83,21 | 0,62% | 316.080,00 |
| 31.12.2025 | 83,02 | 83,25 | 82,19 | 82,70 | -0,51% | 387.590,00 |
| 30.12.2025 | 82,98 | 83,66 | 82,87 | 83,12 | -0,10% | 223.203,00 |
| 29.12.2025 | 83,00 | 83,47 | 82,68 | 83,20 | 0,28% | 271.322,00 |