13,900€
2,21%
Echtzeit-Aktienkurs Spire Global Inc.
Bid:
Ask:
Aktienkurse zur Spire Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 15,60 | 15,70 | 13,60 | 13,75 | -0,36% | - |
| 06.05.2026 | 13,95 | 15,75 | 13,80 | 13,80 | -2,47% | - |
| 05.05.2026 | 14,95 | 15,60 | 14,10 | 14,15 | -5,98% | - |
| 04.05.2026 | 15,50 | 16,00 | 14,90 | 15,05 | -0,99% | 11.900,00 |
| 30.04.2026 | 13,45 | 15,20 | 13,40 | 15,20 | 12,18% | - |
| 29.04.2026 | 13,65 | 13,75 | 12,95 | 13,55 | -0,37% | - |
| 28.04.2026 | 13,90 | 14,05 | 13,15 | 13,60 | -2,86% | - |
| 27.04.2026 | 13,85 | 14,10 | 13,05 | 14,00 | 0,72% | - |
| 24.04.2026 | 15,00 | 15,35 | 13,90 | 13,90 | -6,71% | - |
| 23.04.2026 | 15,70 | 16,00 | 14,40 | 14,90 | -4,49% | - |
| 22.04.2026 | 16,10 | 17,45 | 15,50 | 15,60 | -2,80% | - |
| 21.04.2026 | 15,45 | 16,60 | 15,30 | 16,05 | 4,22% | - |
| 20.04.2026 | 16,30 | 16,90 | 15,35 | 15,40 | -7,51% | - |
| 17.04.2026 | 18,20 | 18,50 | 16,45 | 16,65 | -9,51% | - |
| 16.04.2026 | 17,10 | 18,75 | 16,10 | 18,40 | 6,98% | - |
| 15.04.2026 | 17,55 | 17,80 | 16,55 | 17,20 | -2,27% | - |
| 14.04.2026 | 19,80 | 20,20 | 16,55 | 17,60 | -9,97% | 750,00 |
| 13.04.2026 | 18,20 | 20,10 | 17,65 | 19,55 | 8,01% | 14.000,00 |
| 10.04.2026 | 15,60 | 18,35 | 15,50 | 18,10 | 18,30% | 13.950,00 |
| 09.04.2026 | 17,35 | 17,75 | 12,60 | 15,30 | -12,82% | 576,00 |
| 08.04.2026 | 13,95 | 17,55 | 13,60 | 17,55 | 30,97% | 12.800,00 |
| 07.04.2026 | 13,35 | 13,80 | 12,60 | 13,40 | -0,37% | 5.200,00 |
| 02.04.2026 | 11,45 | 13,95 | 10,75 | 13,45 | 16,45% | - |
| 01.04.2026 | 11,00 | 11,85 | 10,95 | 11,55 | 5,96% | 46.800,00 |
| 31.03.2026 | 10,50 | 11,10 | 10,20 | 10,90 | 7,92% | - |
| 30.03.2026 | 10,75 | 11,15 | 10,10 | 10,10 | -6,48% | - |
| 27.03.2026 | 11,70 | 11,90 | 10,65 | 10,80 | -7,69% | - |
| 26.03.2026 | 11,85 | 12,20 | 11,55 | 11,70 | -1,68% | - |
| 25.03.2026 | 11,05 | 12,95 | 11,05 | 11,90 | 7,21% | - |
| 24.03.2026 | 11,05 | 12,20 | 10,85 | 11,10 | 0,91% | - |
| 23.03.2026 | 10,50 | 11,15 | 10,40 | 11,00 | 4,27% | - |
| 20.03.2026 | 10,50 | 11,75 | 10,25 | 10,55 | 0,48% | - |
| 19.03.2026 | 9,38 | 10,75 | 9,25 | 10,50 | 13,82% | - |
| 18.03.2026 | 9,45 | 10,15 | 8,85 | 9,23 | -1,86% | - |
| 17.03.2026 | 9,25 | 9,63 | 9,10 | 9,40 | 1,35% | - |
| 16.03.2026 | 9,58 | 9,75 | 9,03 | 9,28 | -2,37% | - |
| 13.03.2026 | 9,43 | 9,95 | 9,40 | 9,50 | 0,53% | - |
| 12.03.2026 | 9,48 | 9,68 | 9,28 | 9,45 | -1,05% | - |
| 11.03.2026 | 8,90 | 9,58 | 8,75 | 9,55 | 7,61% | - |
| 10.03.2026 | 8,90 | 9,23 | 8,70 | 8,88 | 1,14% | - |
| 09.03.2026 | 8,05 | 8,95 | 7,98 | 8,78 | 4,15% | - |
| 06.03.2026 | 8,48 | 8,78 | 8,10 | 8,43 | 0,30% | - |
| 05.03.2026 | 7,93 | 8,78 | 7,83 | 8,40 | 5,99% | - |
| 04.03.2026 | 7,68 | 8,23 | 7,65 | 7,93 | 2,92% | - |
| 03.03.2026 | 7,75 | 7,95 | 7,50 | 7,70 | -1,60% | 84.000,00 |
| 02.03.2026 | 7,45 | 8,00 | 7,23 | 7,83 | 4,68% | - |
| 27.02.2026 | 7,80 | 7,83 | 7,28 | 7,48 | -4,78% | - |
| 26.02.2026 | 7,55 | 7,88 | 7,55 | 7,85 | 2,61% | - |
| 25.02.2026 | 7,50 | 7,83 | 7,40 | 7,65 | 2,00% | - |
| 24.02.2026 | 7,15 | 7,53 | 7,08 | 7,50 | 4,90% | - |
| 23.02.2026 | 7,75 | 7,83 | 7,05 | 7,15 | -8,33% | - |
| 20.02.2026 | 8,00 | 8,13 | 7,75 | 7,80 | -0,64% | - |
| 19.02.2026 | 7,95 | 8,08 | 7,68 | 7,85 | -0,95% | - |
| 18.02.2026 | 7,70 | 8,20 | 7,65 | 7,93 | 1,93% | - |
| 17.02.2026 | 8,00 | 8,05 | 7,58 | 7,78 | -3,42% | - |
| 16.02.2026 | 8,03 | 8,08 | 7,98 | 8,05 | 0,31% | - |
| 13.02.2026 | 7,55 | 8,23 | 7,53 | 8,03 | 7,00% | - |
| 12.02.2026 | 7,90 | 8,10 | 7,35 | 7,50 | -4,46% | 13.725,00 |
| 11.02.2026 | 8,55 | 8,90 | 7,60 | 7,85 | -8,19% | - |
| 10.02.2026 | 9,20 | 9,35 | 8,53 | 8,55 | -6,81% | - |
| 09.02.2026 | 8,90 | 9,23 | 8,68 | 9,18 | 2,23% | - |
| 06.02.2026 | 7,83 | 9,05 | 7,83 | 8,98 | 10,80% | - |
| 05.02.2026 | 9,00 | 9,03 | 8,10 | 8,10 | -8,99% | - |
| 04.02.2026 | 9,70 | 9,85 | 8,63 | 8,90 | -6,81% | - |
| 03.02.2026 | 9,58 | 9,83 | 9,18 | 9,55 | -1,80% | - |
| 02.02.2026 | 9,58 | 9,95 | 9,25 | 9,73 | 0,52% | - |
| 30.01.2026 | 10,03 | 10,55 | 9,58 | 9,68 | -2,76% | 72.858,00 |
| 29.01.2026 | 10,55 | 10,80 | 9,90 | 9,95 | -5,69% | 682,00 |
| 28.01.2026 | 11,00 | 11,20 | 10,35 | 10,55 | -4,95% | 220,00 |
| 27.01.2026 | 10,30 | 11,20 | 10,25 | 11,10 | 7,25% | 720,00 |
| 26.01.2026 | 10,90 | 11,45 | 10,25 | 10,35 | -4,61% | 80.570,00 |
| 23.01.2026 | 10,55 | 11,25 | 10,40 | 10,85 | 3,83% | - |
| 22.01.2026 | 9,90 | 11,05 | 9,90 | 10,45 | 5,03% | - |
| 21.01.2026 | 10,10 | 10,95 | 9,13 | 9,95 | -1,49% | - |
| 20.01.2026 | 10,00 | 10,55 | 9,50 | 10,10 | -0,98% | 336,00 |
| 19.01.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -3,32% | - |
| 16.01.2026 | 9,40 | 10,70 | 9,35 | 10,55 | 12,23% | - |
| 15.01.2026 | 9,38 | 9,65 | 9,03 | 9,40 | 0,53% | 1.200,00 |
| 14.01.2026 | 9,15 | 9,38 | 8,80 | 9,35 | 1,36% | - |
| 13.01.2026 | 9,03 | 9,33 | 8,73 | 9,23 | 1,65% | - |
| 12.01.2026 | 9,00 | 9,20 | 8,63 | 9,08 | 1,11% | - |
| 09.01.2026 | 8,95 | 9,13 | 8,65 | 8,98 | 0,84% | - |
| 08.01.2026 | 8,10 | 9,08 | 8,10 | 8,90 | 7,88% | 5.125,00 |
| 07.01.2026 | 8,05 | 8,30 | 7,83 | 8,25 | 1,23% | - |
| 06.01.2026 | 7,00 | 8,28 | 6,98 | 8,15 | 15,19% | - |
| 05.01.2026 | 6,93 | 7,23 | 6,65 | 7,08 | 6,39% | 36.500,00 |
| 02.01.2026 | 6,38 | 6,70 | 6,33 | 6,65 | 3,10% | - |
| 30.12.2025 | 6,53 | 6,53 | 6,45 | 6,45 | -0,77% | - |
| 29.12.2025 | 6,53 | 6,78 | 6,43 | 6,50 | -10,03% | - |
| 23.12.2025 | 7,60 | 7,70 | 7,15 | 7,23 | -6,47% | - |
| 22.12.2025 | 7,10 | 8,10 | 7,03 | 7,73 | 17,94% | - |
| 19.12.2025 | 6,33 | 6,68 | 6,25 | 6,55 | 1,55% | - |
| 18.12.2025 | 6,13 | 7,08 | 6,08 | 6,45 | 11,21% | - |
| 17.12.2025 | 7,95 | 8,10 | 5,63 | 5,80 | -25,88% | - |
| 16.12.2025 | 7,65 | 7,90 | 7,65 | 7,83 | -0,32% | - |
| 15.12.2025 | 8,20 | 8,45 | 7,78 | 7,85 | -4,56% | - |
| 12.12.2025 | 8,63 | 8,68 | 8,18 | 8,23 | -1,20% | - |
| 11.12.2025 | 8,03 | 8,35 | 8,03 | 8,33 | 5,05% | - |
| 10.12.2025 | 8,03 | 8,10 | 7,85 | 7,93 | 0,32% | - |
| 09.12.2025 | 7,88 | 8,08 | 7,75 | 7,90 | 1,61% | - |