11,200€
-6,67%
Echtzeit-Aktienkurs Spire Global Inc.
Bid:
Ask:
Aktienkurse zur Spire Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 11,15 | 11,40 | 10,45 | 10,50 | -5,41% | - |
| 20.02.2025 | 12,05 | 12,25 | 10,90 | 11,10 | -8,26% | 134,00 |
| 19.02.2025 | 11,80 | 13,15 | 11,75 | 12,10 | 2,54% | - |
| 18.02.2025 | 11,10 | 12,30 | 11,00 | 11,80 | 4,42% | - |
| 17.02.2025 | 11,10 | 11,40 | 11,10 | 11,30 | 1,35% | - |
| 14.02.2025 | 10,75 | 11,95 | 10,65 | 11,15 | 1,83% | - |
| 13.02.2025 | 9,50 | 11,25 | 9,20 | 10,95 | 12,60% | 2.500,00 |
| 12.02.2025 | 10,65 | 10,65 | 8,48 | 9,73 | -49,22% | 4.650,00 |
| 11.02.2025 | 20,40 | 20,60 | 19,00 | 19,15 | -5,20% | - |
| 10.02.2025 | 19,05 | 20,30 | 18,80 | 20,20 | 6,04% | - |
| 07.02.2025 | 17,80 | 20,50 | 17,60 | 19,05 | 7,32% | - |
| 06.02.2025 | 18,20 | 18,70 | 17,65 | 17,75 | -3,27% | - |
| 05.02.2025 | 18,25 | 19,20 | 18,10 | 18,35 | 0,55% | - |
| 04.02.2025 | 17,20 | 18,35 | 16,90 | 18,25 | 6,41% | - |
| 03.02.2025 | 16,35 | 17,35 | 15,60 | 17,15 | 3,94% | - |
| 31.01.2025 | 17,20 | 17,90 | 16,30 | 16,50 | -3,23% | - |
| 30.01.2025 | 17,50 | 18,15 | 16,85 | 17,05 | -2,57% | - |
| 29.01.2025 | 18,10 | 18,55 | 16,25 | 17,50 | -3,58% | 80,00 |
| 28.01.2025 | 17,30 | 18,35 | 17,30 | 18,15 | 5,22% | - |
| 27.01.2025 | 17,85 | 18,15 | 16,50 | 17,25 | -3,63% | - |
| 24.01.2025 | 19,40 | 19,85 | 17,80 | 17,90 | -7,73% | 100,00 |
| 23.01.2025 | 18,25 | 19,50 | 18,00 | 19,40 | 5,72% | - |
| 22.01.2025 | 17,50 | 18,75 | 17,25 | 18,35 | 5,16% | - |
| 21.01.2025 | 17,10 | 18,15 | 16,90 | 17,45 | -0,85% | - |
| 20.01.2025 | 17,50 | 17,70 | 17,40 | 17,60 | 0,86% | - |
| 17.01.2025 | 16,50 | 17,75 | 15,80 | 17,45 | 8,05% | - |
| 16.01.2025 | 13,45 | 16,60 | 13,35 | 16,15 | 20,52% | - |
| 15.01.2025 | 12,60 | 13,55 | 12,60 | 13,40 | 5,51% | - |
| 14.01.2025 | 12,60 | 13,05 | 12,40 | 12,70 | -0,78% | - |
| 13.01.2025 | 12,70 | 12,95 | 12,40 | 12,80 | 0,00% | - |
| 10.01.2025 | 13,00 | 13,40 | 12,65 | 12,80 | -2,66% | - |
| 09.01.2025 | 13,15 | 13,15 | 13,15 | 13,15 | 0,00% | - |
| 08.01.2025 | 13,45 | 13,65 | 12,65 | 13,15 | -1,87% | - |
| 07.01.2025 | 14,40 | 15,05 | 13,40 | 13,40 | -8,22% | - |
| 06.01.2025 | 15,05 | 15,35 | 14,35 | 14,60 | -3,31% | - |
| 03.01.2025 | 14,00 | 15,15 | 14,00 | 15,10 | 7,09% | - |
| 02.01.2025 | 13,65 | 14,45 | 13,55 | 14,10 | 1,81% | - |
| 30.12.2024 | 13,70 | 13,90 | 13,70 | 13,85 | -0,72% | - |
| 27.12.2024 | 14,35 | 14,60 | 13,60 | 13,95 | 7,31% | - |
| 23.12.2024 | 12,60 | 13,15 | 12,35 | 13,00 | 2,36% | - |
| 20.12.2024 | 12,35 | 13,25 | 11,65 | 12,70 | 4,96% | - |
| 19.12.2024 | 12,05 | 12,55 | 11,90 | 12,10 | 0,00% | - |
| 18.12.2024 | 12,95 | 13,25 | 12,00 | 12,10 | -6,20% | - |
| 17.12.2024 | 12,90 | 13,95 | 12,60 | 12,90 | -1,53% | - |
| 16.12.2024 | 12,70 | 13,60 | 12,70 | 13,10 | 1,55% | - |
| 13.12.2024 | 12,90 | 13,40 | 12,85 | 12,90 | -1,53% | - |
| 12.12.2024 | 13,10 | 13,40 | 12,85 | 13,10 | -0,76% | - |
| 11.12.2024 | 13,45 | 13,65 | 13,10 | 13,20 | -2,22% | - |
| 10.12.2024 | 13,75 | 14,00 | 13,40 | 13,50 | -2,17% | - |
| 09.12.2024 | 13,95 | 14,55 | 13,40 | 13,80 | -0,72% | - |
| 06.12.2024 | 13,50 | 14,00 | 13,50 | 13,90 | 1,46% | - |
| 05.12.2024 | 14,10 | 14,35 | 13,65 | 13,70 | -4,20% | - |
| 04.12.2024 | 13,80 | 14,50 | 13,80 | 14,30 | 2,14% | - |
| 03.12.2024 | 14,70 | 14,90 | 13,60 | 14,00 | -5,72% | - |
| 02.12.2024 | 15,30 | 15,75 | 14,65 | 14,85 | -3,26% | - |
| 29.11.2024 | 15,30 | 15,85 | 15,25 | 15,35 | 0,00% | - |
| 28.11.2024 | 15,20 | 15,40 | 15,20 | 15,35 | 0,33% | - |
| 27.11.2024 | 15,25 | 15,45 | 15,05 | 15,30 | 0,33% | - |
| 26.11.2024 | 15,70 | 16,05 | 15,25 | 15,25 | -3,79% | - |
| 25.11.2024 | 15,35 | 16,05 | 14,95 | 15,85 | 3,26% | - |
| 22.11.2024 | 14,70 | 15,80 | 14,70 | 15,35 | 3,02% | - |
| 21.11.2024 | 13,70 | 14,90 | 13,65 | 14,90 | 8,76% | - |
| 20.11.2024 | 13,70 | 14,05 | 13,60 | 13,70 | -0,72% | - |
| 19.11.2024 | 12,85 | 14,00 | 12,40 | 13,80 | 7,39% | - |
| 18.11.2024 | 12,75 | 13,10 | 12,10 | 12,85 | 0,39% | - |
| 15.11.2024 | 12,55 | 13,00 | 12,40 | 12,80 | 0,79% | - |
| 14.11.2024 | 12,75 | 14,55 | 12,60 | 12,70 | -0,78% | - |
| 13.11.2024 | 10,80 | 14,55 | 10,80 | 12,80 | 15,32% | - |
| 12.11.2024 | 10,70 | 11,15 | 10,45 | 11,10 | 2,78% | - |
| 11.11.2024 | 9,98 | 10,95 | 9,63 | 10,80 | 8,82% | - |
| 08.11.2024 | 9,60 | 10,15 | 8,90 | 9,93 | 2,06% | - |
| 07.11.2024 | 10,60 | 10,70 | 9,45 | 9,73 | -8,69% | - |
| 06.11.2024 | 10,25 | 11,15 | 10,20 | 10,65 | 7,58% | - |
| 05.11.2024 | 9,90 | 10,13 | 9,80 | 9,90 | -1,25% | - |
| 04.11.2024 | 9,83 | 10,15 | 9,43 | 10,03 | 2,30% | - |
| 01.11.2024 | 9,10 | 9,90 | 9,10 | 9,80 | 7,69% | - |
| 31.10.2024 | 8,75 | 9,25 | 8,70 | 9,10 | 3,41% | - |
| 30.10.2024 | 8,60 | 8,93 | 8,50 | 8,80 | -0,56% | - |
| 29.10.2024 | 8,75 | 8,90 | 8,53 | 8,85 | 0,00% | - |
| 28.10.2024 | 8,40 | 8,88 | 8,30 | 8,85 | 5,67% | - |
| 25.10.2024 | 8,25 | 8,60 | 8,25 | 8,38 | 0,60% | - |
| 24.10.2024 | 8,25 | 8,43 | 8,13 | 8,33 | 0,00% | - |
| 23.10.2024 | 8,35 | 8,58 | 8,13 | 8,33 | -1,77% | - |
| 22.10.2024 | 8,55 | 8,55 | 8,25 | 8,48 | -0,88% | - |
| 21.10.2024 | 8,55 | 8,83 | 8,38 | 8,55 | -1,16% | - |
| 18.10.2024 | 9,15 | 9,18 | 8,63 | 8,65 | -3,35% | - |
| 17.10.2024 | 8,90 | 9,15 | 8,73 | 8,95 | -0,28% | - |
| 16.10.2024 | 8,90 | 9,13 | 8,90 | 8,98 | 0,84% | 186,00 |
| 15.10.2024 | 8,55 | 8,93 | 8,53 | 8,90 | 3,19% | - |
| 14.10.2024 | 8,65 | 8,70 | 8,50 | 8,63 | -0,29% | - |
| 11.10.2024 | 8,15 | 8,65 | 8,15 | 8,65 | 5,17% | - |
| 10.10.2024 | 8,45 | 8,55 | 8,05 | 8,23 | -2,95% | - |
| 09.10.2024 | 8,58 | 8,60 | 8,28 | 8,48 | -1,17% | - |
| 08.10.2024 | 8,60 | 8,88 | 8,45 | 8,58 | -0,58% | - |
| 07.10.2024 | 8,90 | 9,10 | 8,53 | 8,63 | -4,43% | - |
| 04.10.2024 | 9,03 | 9,28 | 8,80 | 9,03 | 0,00% | - |
| 03.10.2024 | 8,70 | 9,05 | 8,70 | 9,03 | 2,27% | - |
| 02.10.2024 | 8,90 | 9,20 | 8,70 | 8,83 | -2,22% | - |
| 01.10.2024 | 8,85 | 9,13 | 8,78 | 9,03 | 0,56% | - |
| 30.09.2024 | 8,78 | 9,08 | 8,68 | 8,98 | 2,28% | - |