10,150€
-2,40%
Echtzeit-Aktienkurs Spire Global Inc.
Bid:
Ask:
Aktienkurse zur Spire Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 10,40 | 10,40 | 10,20 | 10,40 | 0,00% | - |
| 08.09.2026 | 10,30 | 10,65 | 10,03 | 10,40 | 1,96% | - |
| 07.09.2026 | 10,20 | 10,20 | 10,10 | 10,20 | 0,00% | - |
| 04.09.2026 | 10,10 | 10,30 | 10,10 | 10,20 | 0,99% | - |
| 03.09.2026 | 10,20 | 10,30 | 9,90 | 10,10 | -0,98% | - |
| 02.09.2026 | 10,30 | 10,30 | 9,70 | 10,20 | -0,97% | - |
| 01.09.2026 | 11,30 | 11,30 | 10,30 | 10,30 | -9,65% | - |
| 31.08.2026 | 11,20 | 11,60 | 11,10 | 11,40 | 0,00% | - |
| 28.08.2026 | 11,90 | 11,90 | 11,30 | 11,40 | -5,00% | - |
| 27.08.2026 | 11,60 | 12,10 | 11,60 | 12,00 | 3,45% | - |
| 26.08.2026 | 11,60 | 11,70 | 11,50 | 11,60 | -0,85% | - |
| 25.08.2026 | 11,80 | 12,10 | 11,50 | 11,70 | -1,68% | - |
| 24.08.2026 | 11,80 | 12,10 | 11,70 | 11,90 | -0,83% | - |
| 21.08.2026 | 11,80 | 12,10 | 11,70 | 12,00 | 1,69% | - |
| 20.08.2026 | 11,60 | 11,80 | 11,10 | 11,80 | 0,85% | - |
| 19.08.2026 | 11,90 | 11,90 | 11,40 | 11,70 | -1,68% | - |
| 18.08.2026 | 11,70 | 12,00 | 11,40 | 11,90 | 0,00% | - |
| 17.08.2026 | 11,90 | 12,30 | 11,70 | 11,90 | -0,83% | - |
| 14.08.2026 | 12,00 | 12,60 | 11,90 | 12,00 | 6,19% | - |
| 13.08.2026 | 11,80 | 11,90 | 11,30 | 11,30 | -11,72% | - |
| 12.08.2026 | 12,70 | 13,00 | 12,60 | 12,80 | 0,79% | - |
| 11.08.2026 | 12,00 | 12,70 | 11,90 | 12,70 | 4,96% | - |
| 10.08.2026 | 12,40 | 12,70 | 12,00 | 12,10 | -2,42% | 240,00 |
| 07.08.2026 | 11,50 | 12,40 | 11,50 | 12,40 | 6,90% | - |
| 06.08.2026 | 11,10 | 11,70 | 10,90 | 11,60 | 4,50% | - |
| 05.08.2026 | 11,60 | 11,90 | 11,00 | 11,10 | -4,31% | 30,00 |
| 04.08.2026 | 10,70 | 11,80 | 10,70 | 11,60 | 21,47% | 1.100,00 |
| 03.08.2026 | 9,85 | 9,95 | 9,55 | 9,55 | -3,05% | - |
| 31.07.2026 | 9,85 | 10,20 | 9,75 | 9,85 | 0,00% | - |
| 30.07.2026 | 9,10 | 10,00 | 9,10 | 9,85 | 7,65% | 17,00 |
| 29.07.2026 | 9,85 | 9,90 | 9,15 | 9,15 | -6,63% | - |
| 28.07.2026 | 9,70 | 9,85 | 9,25 | 9,80 | 0,00% | 17,00 |
| 27.07.2026 | 9,60 | 10,10 | 9,55 | 9,80 | 2,08% | - |
| 24.07.2026 | 10,00 | 10,20 | 9,55 | 9,60 | -4,95% | - |
| 23.07.2026 | 9,85 | 10,10 | 9,80 | 10,10 | 1,00% | - |
| 22.07.2026 | 10,10 | 10,20 | 9,95 | 10,00 | -0,99% | 1.000,00 |
| 21.07.2026 | 9,50 | 10,20 | 9,50 | 10,10 | 5,76% | - |
| 20.07.2026 | 10,50 | 10,80 | 9,55 | 9,55 | -9,91% | - |
| 17.07.2026 | 10,40 | 10,80 | 10,30 | 10,60 | 0,95% | - |
| 16.07.2026 | 11,80 | 11,90 | 10,40 | 10,50 | -11,02% | - |
| 15.07.2026 | 12,50 | 12,80 | 11,80 | 11,80 | -7,81% | 700,00 |
| 14.07.2026 | 12,20 | 13,20 | 12,20 | 12,80 | 4,92% | 1.466,00 |
| 13.07.2026 | 12,70 | 12,90 | 12,20 | 12,20 | -4,69% | - |
| 10.07.2026 | 14,00 | 14,00 | 12,80 | 12,80 | -8,57% | - |
| 09.07.2026 | 14,10 | 14,50 | 13,90 | 14,00 | -1,41% | - |
| 08.07.2026 | 14,60 | 15,10 | 14,00 | 14,20 | -4,05% | - |
| 07.07.2026 | 15,30 | 15,40 | 14,40 | 14,80 | -3,27% | - |
| 06.07.2026 | 15,90 | 16,20 | 15,20 | 15,30 | -4,38% | - |
| 03.07.2026 | 15,90 | 16,00 | 15,90 | 16,00 | 0,00% | - |
| 02.07.2026 | 16,00 | 16,30 | 15,70 | 16,00 | -1,84% | - |
| 01.07.2026 | 16,10 | 17,60 | 16,00 | 16,30 | 1,24% | 400,00 |
| 30.06.2026 | 15,30 | 16,10 | 15,10 | 16,10 | 5,23% | - |
| 29.06.2026 | 14,30 | 15,30 | 14,30 | 15,30 | 8,51% | - |
| 26.06.2026 | 13,90 | 14,40 | 13,50 | 14,10 | 0,71% | - |
| 25.06.2026 | 14,90 | 15,10 | 14,00 | 14,00 | -5,41% | - |
| 24.06.2026 | 15,20 | 15,40 | 14,80 | 14,80 | -3,27% | 10,00 |
| 23.06.2026 | 14,90 | 15,70 | 14,40 | 15,30 | 1,32% | - |
| 22.06.2026 | 16,40 | 16,40 | 15,10 | 15,10 | -7,93% | 1.500,00 |
| 19.06.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 18.06.2026 | 16,20 | 16,20 | 14,80 | 16,20 | 2,53% | 500,00 |
| 17.06.2026 | 14,70 | 16,20 | 14,60 | 15,80 | 6,76% | - |
| 16.06.2026 | 15,70 | 16,00 | 14,80 | 14,80 | -6,92% | - |
| 15.06.2026 | 16,00 | 16,30 | 15,30 | 15,90 | 1,27% | - |
| 12.06.2026 | 16,80 | 17,00 | 15,30 | 15,70 | 9,79% | - |
| 11.06.2026 | 14,20 | 14,60 | 14,20 | 14,30 | 0,70% | - |
| 10.06.2026 | 13,90 | 14,40 | 13,60 | 14,20 | 1,43% | - |
| 09.06.2026 | 14,60 | 14,90 | 13,90 | 14,00 | -4,76% | - |
| 08.06.2026 | 14,60 | 15,50 | 14,60 | 14,70 | -1,34% | - |
| 05.06.2026 | 17,50 | 17,50 | 14,70 | 14,90 | -8,59% | 1.876,00 |
| 04.06.2026 | 16,10 | 16,30 | 16,00 | 16,30 | -0,61% | - |
| 03.06.2026 | 17,90 | 19,00 | 15,90 | 16,40 | -10,87% | - |
| 02.06.2026 | 17,40 | 18,60 | 17,40 | 18,40 | 4,55% | 81,00 |
| 01.06.2026 | 19,80 | 20,40 | 17,20 | 17,60 | -9,28% | 581,00 |
| 29.05.2026 | 20,40 | 20,40 | 18,70 | 19,40 | -5,83% | 100,00 |
| 28.05.2026 | 21,40 | 22,20 | 19,70 | 20,60 | -5,50% | 2.566,00 |
| 27.05.2026 | 21,20 | 22,20 | 20,00 | 21,80 | 6,86% | 200,00 |
| 26.05.2026 | 18,20 | 20,60 | 18,20 | 20,40 | 11,48% | 500,00 |
| 25.05.2026 | 18,20 | 18,70 | 18,20 | 18,30 | 11,59% | 78,00 |
| 22.05.2026 | 16,40 | 16,70 | 16,40 | 16,40 | 0,00% | - |
| 21.05.2026 | 17,10 | 17,10 | 16,10 | 16,40 | -4,09% | - |
| 20.05.2026 | 16,30 | 17,10 | 16,30 | 17,10 | 4,27% | - |
| 19.05.2026 | 16,40 | 16,90 | 15,60 | 16,40 | -6,82% | - |
| 18.05.2026 | 17,70 | 17,70 | 17,60 | 17,60 | 15,79% | - |
| 15.05.2026 | 15,40 | 15,40 | 15,10 | 15,20 | -3,18% | - |
| 14.05.2026 | 15,20 | 16,00 | 14,90 | 15,70 | -0,63% | - |
| 13.05.2026 | 14,90 | 16,00 | 14,60 | 15,80 | 6,76% | 18,00 |
| 12.05.2026 | 15,70 | 15,90 | 14,60 | 14,80 | -6,92% | 17,00 |
| 11.05.2026 | 15,60 | 16,50 | 15,40 | 15,90 | 13,57% | 617,00 |
| 08.05.2026 | 13,60 | 14,30 | 13,60 | 14,00 | 2,94% | - |
| 07.05.2026 | 15,40 | 15,40 | 13,50 | 13,60 | -1,45% | - |
| 06.05.2026 | 13,80 | 14,10 | 13,80 | 13,80 | -2,13% | - |
| 05.05.2026 | 14,80 | 15,20 | 14,10 | 14,10 | -5,37% | - |
| 04.05.2026 | 15,30 | 15,90 | 14,80 | 14,90 | 0,00% | 700,00 |
| 30.04.2026 | 13,40 | 15,10 | 13,30 | 14,90 | 11,19% | - |
| 29.04.2026 | 13,50 | 13,70 | 12,90 | 13,40 | -0,74% | - |
| 28.04.2026 | 13,70 | 13,90 | 13,10 | 13,50 | -2,88% | - |
| 27.04.2026 | 13,80 | 14,00 | 13,10 | 13,90 | 0,00% | - |
| 24.04.2026 | 14,80 | 15,20 | 13,80 | 13,90 | -5,44% | - |
| 23.04.2026 | 15,50 | 15,90 | 14,30 | 14,70 | -5,16% | - |
| 22.04.2026 | 15,90 | 17,00 | 15,40 | 15,50 | -3,13% | - |