10,450€
-6,28%
Echtzeit-Aktienkurs Spire Global Inc.
Bid:
Ask:
Aktienkurse zur Spire Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 11,10 | 11,40 | 10,50 | 10,55 | -5,38% | - |
| 20.02.2025 | 12,05 | 12,25 | 10,90 | 11,15 | -8,23% | 100,00 |
| 19.02.2025 | 11,80 | 13,15 | 11,75 | 12,15 | 2,53% | - |
| 18.02.2025 | 11,15 | 12,30 | 11,10 | 11,85 | 6,28% | 20,00 |
| 17.02.2025 | 11,10 | 11,25 | 11,10 | 11,15 | -0,45% | - |
| 14.02.2025 | 10,75 | 11,95 | 10,65 | 11,20 | 2,75% | - |
| 13.02.2025 | 9,50 | 11,25 | 9,23 | 10,90 | 12,08% | 100,00 |
| 12.02.2025 | 10,60 | 10,75 | 8,53 | 9,73 | -49,22% | 2.172,00 |
| 11.02.2025 | 20,40 | 20,60 | 19,00 | 19,15 | -4,49% | - |
| 10.02.2025 | 19,10 | 20,30 | 18,75 | 20,05 | 5,53% | 22,00 |
| 07.02.2025 | 17,80 | 20,40 | 17,60 | 19,00 | 7,04% | - |
| 06.02.2025 | 18,45 | 18,75 | 17,65 | 17,75 | -3,01% | - |
| 05.02.2025 | 18,20 | 19,25 | 18,10 | 18,30 | 0,27% | - |
| 04.02.2025 | 17,15 | 18,30 | 16,95 | 18,25 | 6,10% | - |
| 03.02.2025 | 16,25 | 17,35 | 15,60 | 17,20 | 4,24% | - |
| 31.01.2025 | 17,20 | 17,90 | 16,30 | 16,50 | -3,51% | - |
| 30.01.2025 | 17,50 | 18,20 | 16,85 | 17,10 | -2,01% | - |
| 29.01.2025 | 18,10 | 18,55 | 16,25 | 17,45 | -3,32% | - |
| 28.01.2025 | 17,30 | 18,40 | 17,30 | 18,05 | 4,64% | - |
| 27.01.2025 | 17,85 | 18,15 | 16,40 | 17,25 | -3,36% | - |
| 24.01.2025 | 19,40 | 19,80 | 17,85 | 17,85 | -7,51% | 20,00 |
| 23.01.2025 | 18,25 | 19,55 | 17,95 | 19,30 | 5,18% | - |
| 22.01.2025 | 17,50 | 18,80 | 17,25 | 18,35 | 5,76% | - |
| 21.01.2025 | 17,30 | 18,10 | 16,90 | 17,35 | -1,42% | 20,00 |
| 20.01.2025 | 17,50 | 17,70 | 17,40 | 17,60 | 0,57% | - |
| 17.01.2025 | 16,50 | 17,75 | 15,70 | 17,50 | 8,36% | - |
| 16.01.2025 | 13,45 | 16,60 | 13,35 | 16,15 | 20,52% | - |
| 15.01.2025 | 12,70 | 13,55 | 12,65 | 13,40 | 5,51% | - |
| 14.01.2025 | 12,75 | 13,05 | 12,40 | 12,70 | -1,17% | - |
| 13.01.2025 | 12,85 | 12,90 | 12,40 | 12,85 | 0,39% | 200,00 |
| 10.01.2025 | 13,15 | 13,40 | 12,65 | 12,80 | -2,66% | - |
| 09.01.2025 | 13,15 | 13,15 | 13,15 | 13,15 | 0,38% | - |
| 08.01.2025 | 13,35 | 13,65 | 12,65 | 13,10 | -2,24% | - |
| 07.01.2025 | 14,60 | 14,95 | 13,40 | 13,40 | -8,22% | - |
| 06.01.2025 | 15,10 | 15,35 | 14,35 | 14,60 | -2,99% | - |
| 03.01.2025 | 14,15 | 15,15 | 14,00 | 15,05 | 6,74% | - |
| 02.01.2025 | 13,60 | 14,45 | 13,55 | 14,10 | 2,17% | - |
| 30.12.2024 | 13,85 | 13,90 | 13,80 | 13,80 | 0,36% | - |
| 27.12.2024 | 14,35 | 14,50 | 13,60 | 13,75 | 6,59% | - |
| 23.12.2024 | 12,75 | 13,25 | 12,35 | 12,90 | 1,18% | - |
| 20.12.2024 | 12,35 | 13,25 | 11,65 | 12,75 | 5,37% | - |
| 19.12.2024 | 12,05 | 12,50 | 11,95 | 12,10 | 0,00% | - |
| 18.12.2024 | 12,90 | 13,25 | 12,00 | 12,10 | -6,20% | - |
| 17.12.2024 | 13,05 | 14,00 | 12,60 | 12,90 | -1,53% | - |
| 16.12.2024 | 12,85 | 13,60 | 12,80 | 13,10 | 1,55% | - |
| 13.12.2024 | 13,05 | 13,40 | 12,80 | 12,90 | -1,53% | - |
| 12.12.2024 | 13,15 | 13,35 | 12,85 | 13,10 | -0,76% | - |
| 11.12.2024 | 13,45 | 13,90 | 13,15 | 13,20 | -2,22% | - |
| 10.12.2024 | 13,75 | 13,95 | 13,45 | 13,50 | -2,17% | - |
| 09.12.2024 | 13,95 | 14,60 | 13,45 | 13,80 | -1,43% | - |
| 06.12.2024 | 13,65 | 14,00 | 13,60 | 14,00 | 2,19% | - |
| 05.12.2024 | 14,25 | 14,40 | 13,60 | 13,70 | -4,20% | - |
| 04.12.2024 | 13,95 | 14,50 | 13,80 | 14,30 | 1,42% | - |
| 03.12.2024 | 14,85 | 15,40 | 13,60 | 14,10 | -5,37% | - |
| 02.12.2024 | 15,50 | 15,75 | 14,70 | 14,90 | -3,87% | - |
| 29.11.2024 | 15,30 | 15,90 | 15,25 | 15,50 | 0,98% | - |
| 28.11.2024 | 15,35 | 15,40 | 15,30 | 15,35 | 0,33% | - |
| 27.11.2024 | 15,30 | 15,45 | 15,05 | 15,30 | -0,33% | - |
| 26.11.2024 | 15,90 | 16,05 | 15,25 | 15,35 | -3,15% | - |
| 25.11.2024 | 15,35 | 16,05 | 14,95 | 15,85 | 2,59% | - |
| 22.11.2024 | 14,90 | 15,80 | 14,70 | 15,45 | 4,39% | - |
| 21.11.2024 | 13,65 | 14,85 | 13,65 | 14,80 | 8,03% | - |
| 20.11.2024 | 13,85 | 14,05 | 13,50 | 13,70 | 0,00% | - |
| 19.11.2024 | 12,85 | 14,00 | 12,40 | 13,70 | 7,03% | - |
| 18.11.2024 | 12,80 | 12,90 | 12,10 | 12,80 | 0,79% | - |
| 15.11.2024 | 12,60 | 13,00 | 12,35 | 12,70 | 0,79% | - |
| 14.11.2024 | 12,75 | 14,55 | 12,60 | 12,60 | -1,18% | - |
| 13.11.2024 | 10,90 | 14,50 | 10,90 | 12,75 | 14,35% | - |
| 12.11.2024 | 10,80 | 11,15 | 10,50 | 11,15 | 3,24% | - |
| 11.11.2024 | 9,98 | 10,95 | 9,98 | 10,80 | 8,54% | - |
| 08.11.2024 | 9,73 | 10,10 | 9,60 | 9,95 | 2,31% | - |
| 07.11.2024 | 10,65 | 10,70 | 9,45 | 9,73 | -8,69% | - |
| 06.11.2024 | 10,20 | 11,20 | 10,20 | 10,65 | 7,30% | - |
| 05.11.2024 | 10,00 | 10,10 | 9,78 | 9,93 | -1,00% | - |
| 04.11.2024 | 9,80 | 10,10 | 9,40 | 10,03 | 2,30% | - |
| 01.11.2024 | 9,10 | 9,90 | 9,10 | 9,80 | 7,40% | - |
| 31.10.2024 | 8,85 | 9,28 | 8,70 | 9,13 | 2,82% | - |
| 30.10.2024 | 8,70 | 8,95 | 8,60 | 8,88 | 1,72% | - |
| 29.10.2024 | 8,88 | 8,98 | 8,58 | 8,73 | -1,69% | - |
| 28.10.2024 | 8,40 | 8,90 | 8,30 | 8,88 | 5,97% | - |
| 25.10.2024 | 8,35 | 8,60 | 8,28 | 8,38 | 0,30% | - |
| 24.10.2024 | 8,35 | 8,48 | 8,13 | 8,35 | 0,30% | - |
| 23.10.2024 | 8,45 | 8,58 | 8,13 | 8,33 | -1,77% | - |
| 22.10.2024 | 8,55 | 8,55 | 8,28 | 8,48 | -0,88% | - |
| 21.10.2024 | 8,65 | 8,85 | 8,35 | 8,55 | -1,44% | - |
| 18.10.2024 | 9,15 | 9,18 | 8,63 | 8,68 | -3,07% | - |
| 17.10.2024 | 9,00 | 9,15 | 8,73 | 8,95 | -0,28% | - |
| 16.10.2024 | 8,90 | 9,10 | 8,90 | 8,98 | 0,84% | - |
| 15.10.2024 | 8,65 | 8,90 | 8,53 | 8,90 | 3,19% | - |
| 14.10.2024 | 8,65 | 8,70 | 8,50 | 8,63 | 0,29% | - |
| 11.10.2024 | 8,25 | 8,63 | 8,20 | 8,60 | 4,56% | - |
| 10.10.2024 | 8,45 | 8,58 | 8,05 | 8,23 | -2,95% | - |
| 09.10.2024 | 8,58 | 8,60 | 8,28 | 8,48 | -1,74% | - |
| 08.10.2024 | 8,60 | 8,88 | 8,48 | 8,63 | -0,29% | - |
| 07.10.2024 | 9,03 | 9,10 | 8,53 | 8,65 | -4,16% | - |
| 04.10.2024 | 9,03 | 9,28 | 8,78 | 9,03 | 0,00% | - |
| 03.10.2024 | 8,80 | 9,05 | 8,73 | 9,03 | 2,27% | - |
| 02.10.2024 | 9,03 | 9,23 | 8,68 | 8,83 | -2,49% | - |