7,775€
14,34%
Echtzeit-Aktienkurs Spire Global
Bid:
Ask:
Aktienkurse zur Spire Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 6,83 | 7,75 | 6,80 | 7,70 | 12,00% | - |
| 05.11.2026 | 7,48 | 7,53 | 6,58 | 6,88 | -7,72% | - |
| 04.11.2026 | 7,75 | 7,95 | 7,20 | 7,45 | -4,49% | - |
| 03.11.2026 | 7,60 | 7,90 | 7,58 | 7,80 | 0,65% | - |
| 02.11.2026 | 7,95 | 8,10 | 7,50 | 7,75 | -2,21% | - |
| 30.10.2026 | 8,65 | 8,65 | 7,85 | 7,93 | -8,38% | - |
| 29.10.2026 | 8,70 | 8,93 | 8,58 | 8,65 | 0,00% | - |
| 28.10.2026 | 8,58 | 8,68 | 8,45 | 8,65 | 0,87% | - |
| 27.10.2026 | 8,20 | 8,65 | 8,15 | 8,58 | 4,89% | - |
| 26.10.2026 | 8,10 | 8,40 | 8,03 | 8,18 | 2,83% | - |
| 23.10.2026 | 7,80 | 7,98 | 7,58 | 7,95 | 2,58% | - |
| 22.10.2026 | 7,98 | 8,08 | 7,65 | 7,75 | -3,43% | - |
| 21.10.2026 | 7,83 | 8,08 | 7,80 | 8,03 | 2,88% | 1.680,00 |
| 20.10.2026 | 7,80 | 8,05 | 7,63 | 7,80 | -0,95% | - |
| 19.10.2026 | 8,00 | 8,13 | 7,83 | 7,88 | -0,32% | - |
| 16.10.2026 | 8,30 | 8,38 | 7,90 | 7,90 | -5,11% | - |
| 15.10.2026 | 8,25 | 8,33 | 7,80 | 8,33 | 0,30% | - |
| 14.10.2026 | 8,53 | 8,60 | 8,23 | 8,30 | -3,21% | - |
| 13.10.2026 | 8,68 | 8,95 | 8,48 | 8,58 | -1,15% | - |
| 12.10.2026 | 9,20 | 9,25 | 8,60 | 8,68 | -4,93% | - |
| 09.10.2026 | 9,25 | 9,40 | 9,03 | 9,13 | -1,88% | - |
| 08.10.2026 | 9,48 | 9,50 | 9,08 | 9,30 | -2,11% | - |
| 07.10.2026 | 9,75 | 9,75 | 9,35 | 9,50 | -2,31% | 25.200,00 |
| 06.10.2026 | 9,73 | 9,90 | 9,50 | 9,73 | 1,30% | - |
| 05.10.2026 | 9,90 | 10,05 | 9,53 | 9,60 | -3,27% | 440,00 |
| 02.10.2026 | 9,78 | 10,30 | 9,70 | 9,93 | 2,32% | - |
| 01.10.2026 | 9,90 | 10,10 | 9,63 | 9,70 | -2,51% | - |
| 30.09.2026 | 9,88 | 10,45 | 9,83 | 9,95 | 1,02% | - |
| 29.09.2026 | 10,30 | 10,65 | 9,83 | 9,85 | -6,64% | - |
| 28.09.2026 | 10,40 | 11,00 | 10,40 | 10,55 | -1,40% | - |
| 25.09.2026 | 10,80 | 11,10 | 10,55 | 10,70 | -0,93% | - |
| 24.09.2026 | 10,70 | 11,05 | 10,50 | 10,80 | 0,47% | - |
| 23.09.2026 | 10,80 | 11,25 | 10,65 | 10,75 | 0,47% | - |
| 22.09.2026 | 10,40 | 11,00 | 10,40 | 10,70 | 2,39% | 1.980,00 |
| 21.09.2026 | 9,98 | 10,75 | 9,98 | 10,45 | 5,29% | 484,00 |
| 18.09.2026 | 10,60 | 10,80 | 9,73 | 9,93 | -6,81% | - |
| 17.09.2026 | 10,08 | 10,70 | 10,08 | 10,65 | 7,30% | 900,00 |
| 16.09.2026 | 10,08 | 10,20 | 9,80 | 9,93 | -0,75% | - |
| 15.09.2026 | 9,80 | 10,15 | 9,58 | 10,00 | 1,78% | - |
| 14.09.2026 | 9,88 | 9,90 | 9,55 | 9,83 | -0,51% | - |
| 11.09.2026 | 9,78 | 9,95 | 9,60 | 9,88 | 1,54% | - |
| 10.09.2026 | 9,90 | 10,05 | 9,60 | 9,73 | -2,02% | - |
| 09.09.2026 | 10,40 | 10,40 | 9,83 | 9,93 | -4,57% | - |
| 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 | -4,37% | - |
| 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 |