7,775€
-2,81%
Echtzeit-Aktienkurs Spire Global Inc.
Bid:
Ask:
Aktienkurse zur Spire Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 8,10 | 8,13 | 7,75 | 7,78 | -2,81% | 2.600,00 |
| 16.10.2026 | 8,30 | 8,40 | 7,88 | 8,00 | -3,90% | - |
| 15.10.2026 | 8,33 | 8,40 | 8,25 | 8,33 | 1,22% | - |
| 14.10.2026 | 8,55 | 8,60 | 8,20 | 8,23 | -4,08% | 13,00 |
| 13.10.2026 | 8,65 | 8,95 | 8,48 | 8,58 | -0,58% | 190,00 |
| 12.10.2026 | 9,20 | 9,30 | 8,60 | 8,63 | -5,99% | 835,00 |
| 09.10.2026 | 9,20 | 9,43 | 9,03 | 9,18 | -1,34% | 402,00 |
| 08.10.2026 | 9,48 | 9,53 | 9,05 | 9,30 | -2,36% | 214,00 |
| 07.10.2026 | 9,70 | 9,83 | 9,33 | 9,53 | -2,56% | - |
| 06.10.2026 | 9,73 | 9,90 | 9,53 | 9,78 | 1,30% | 28,00 |
| 05.10.2026 | 9,95 | 10,10 | 9,53 | 9,65 | -2,03% | 14,00 |
| 02.10.2026 | 9,78 | 10,30 | 9,68 | 9,85 | 1,03% | 165,00 |
| 01.10.2026 | 9,98 | 10,10 | 9,60 | 9,75 | -1,52% | 1.000,00 |
| 30.09.2026 | 9,83 | 10,50 | 9,80 | 9,90 | 0,51% | 16,00 |
| 29.09.2026 | 10,30 | 10,60 | 9,80 | 9,85 | -4,37% | 165,00 |
| 28.09.2026 | 10,60 | 11,00 | 10,30 | 10,30 | -3,74% | 25,00 |
| 25.09.2026 | 10,90 | 11,10 | 10,50 | 10,70 | -0,93% | 4.800,00 |
| 24.09.2026 | 10,70 | 11,10 | 10,50 | 10,80 | 0,00% | - |
| 23.09.2026 | 10,90 | 11,30 | 10,65 | 10,80 | 0,00% | 27.000,00 |
| 22.09.2026 | 10,40 | 11,00 | 10,30 | 10,80 | 2,86% | - |
| 21.09.2026 | 10,05 | 10,70 | 9,88 | 10,50 | 5,53% | 2.085,00 |
| 18.09.2026 | 10,60 | 10,85 | 9,73 | 9,95 | -6,13% | - |
| 17.09.2026 | 10,08 | 10,70 | 10,08 | 10,60 | 5,74% | 1.290,00 |
| 16.09.2026 | 10,00 | 10,30 | 9,78 | 10,03 | 0,75% | 7.290,00 |
| 15.09.2026 | 9,83 | 10,15 | 9,58 | 9,95 | 1,27% | 462,00 |
| 14.09.2026 | 9,83 | 9,95 | 9,55 | 9,83 | 0,00% | 17,00 |
| 11.09.2026 | 9,75 | 9,93 | 9,58 | 9,83 | 1,55% | - |
| 10.09.2026 | 9,90 | 10,03 | 9,63 | 9,68 | -2,03% | - |
| 09.09.2026 | 10,50 | 10,60 | 9,80 | 9,88 | -5,05% | 800,00 |
| 08.09.2026 | 10,30 | 10,60 | 10,00 | 10,40 | 0,97% | - |
| 07.09.2026 | 10,30 | 10,30 | 10,25 | 10,30 | 0,00% | 12,00 |
| 04.09.2026 | 10,20 | 10,50 | 10,10 | 10,30 | 0,00% | 300,00 |
| 03.09.2026 | 10,20 | 10,50 | 9,93 | 10,30 | -0,96% | 463,00 |
| 02.09.2026 | 10,50 | 10,50 | 9,75 | 10,40 | 0,00% | - |
| 01.09.2026 | 11,40 | 11,50 | 10,30 | 10,40 | -8,77% | 960,00 |
| 31.08.2026 | 11,50 | 11,75 | 11,20 | 11,40 | 0,00% | 14,00 |
| 28.08.2026 | 12,00 | 12,05 | 11,30 | 11,40 | -5,00% | 16,00 |
| 27.08.2026 | 11,60 | 12,25 | 11,60 | 12,00 | 2,56% | - |
| 26.08.2026 | 11,70 | 12,10 | 11,50 | 11,70 | 0,00% | 1.176,00 |
| 25.08.2026 | 12,00 | 12,30 | 11,45 | 11,70 | -1,68% | - |
| 24.08.2026 | 12,00 | 12,30 | 11,70 | 11,90 | 0,00% | 220,00 |
| 21.08.2026 | 11,80 | 12,30 | 11,70 | 11,90 | 0,00% | - |
| 20.08.2026 | 11,40 | 11,90 | 11,10 | 11,90 | 1,71% | 150,00 |
| 19.08.2026 | 11,90 | 12,00 | 11,40 | 11,70 | -16,73% | 1.100,00 |
| 05.05.2026 | 14,95 | 15,65 | 14,00 | 14,05 | -6,64% | 5.401,00 |
| 04.05.2026 | 15,60 | 16,05 | 14,90 | 15,05 | -0,99% | 16.770,00 |
| 30.04.2026 | 13,55 | 15,30 | 13,40 | 15,20 | 12,18% | 100,00 |
| 29.04.2026 | 13,75 | 13,80 | 12,95 | 13,55 | 0,37% | 1.182,00 |
| 28.04.2026 | 13,95 | 14,05 | 13,10 | 13,50 | -2,88% | 850,00 |
| 27.04.2026 | 14,00 | 14,10 | 12,95 | 13,90 | -1,42% | 9.211,00 |
| 24.04.2026 | 15,00 | 15,35 | 13,80 | 14,10 | -6,00% | 1.697,00 |
| 23.04.2026 | 15,55 | 16,05 | 14,40 | 15,00 | -3,85% | 600,00 |
| 22.04.2026 | 16,15 | 17,45 | 15,50 | 15,60 | -1,89% | 1.543,00 |
| 21.04.2026 | 15,45 | 16,55 | 15,35 | 15,90 | 3,25% | 3.960,00 |
| 20.04.2026 | 16,30 | 16,90 | 15,30 | 15,40 | -7,23% | 21.506,00 |
| 17.04.2026 | 18,15 | 18,55 | 16,40 | 16,60 | -8,29% | 703,00 |
| 16.04.2026 | 17,35 | 18,75 | 16,10 | 18,10 | 4,02% | 4.949,00 |
| 15.04.2026 | 17,25 | 17,80 | 16,50 | 17,40 | -1,42% | 17.998,00 |
| 14.04.2026 | 19,85 | 20,20 | 16,50 | 17,65 | -11,31% | 8.860,00 |
| 13.04.2026 | 18,25 | 20,20 | 17,60 | 19,90 | 8,45% | 13.523,00 |
| 10.04.2026 | 15,45 | 18,55 | 15,30 | 18,35 | 19,16% | 12.588,00 |
| 09.04.2026 | 17,35 | 17,75 | 12,60 | 15,40 | -12,00% | 8.637,00 |
| 08.04.2026 | 13,95 | 17,70 | 13,60 | 17,50 | 29,63% | 2.714,00 |
| 07.04.2026 | 13,35 | 13,80 | 12,55 | 13,50 | -2,17% | 560,00 |
| 02.04.2026 | 11,35 | 13,95 | 11,05 | 13,80 | 18,45% | 29.000,00 |
| 01.04.2026 | 10,90 | 11,80 | 10,90 | 11,65 | 5,91% | 8.840,00 |
| 31.03.2026 | 10,35 | 11,10 | 10,20 | 11,00 | 5,77% | - |
| 30.03.2026 | 11,00 | 11,20 | 10,10 | 10,40 | -3,70% | 7.005,00 |
| 27.03.2026 | 11,70 | 11,90 | 10,60 | 10,80 | -7,69% | 1.617,00 |
| 26.03.2026 | 11,75 | 12,20 | 11,50 | 11,70 | -1,68% | - |
| 25.03.2026 | 11,20 | 12,90 | 11,05 | 11,90 | 6,25% | 1.971,00 |
| 24.03.2026 | 11,05 | 12,20 | 10,90 | 11,20 | 1,82% | 830,00 |
| 23.03.2026 | 10,50 | 11,20 | 10,40 | 11,00 | 3,77% | 1.330,00 |
| 20.03.2026 | 10,50 | 11,75 | 10,30 | 10,60 | 0,95% | 361,00 |
| 19.03.2026 | 9,35 | 10,70 | 9,23 | 10,50 | 12,00% | 1.192,00 |
| 18.03.2026 | 9,50 | 10,15 | 8,83 | 9,38 | -0,53% | 210,00 |
| 17.03.2026 | 9,20 | 9,60 | 9,10 | 9,43 | 2,17% | - |
| 16.03.2026 | 9,65 | 9,78 | 9,03 | 9,23 | -2,89% | 12,00 |
| 13.03.2026 | 9,43 | 9,95 | 9,35 | 9,50 | -0,52% | 2.000,00 |
| 12.03.2026 | 9,43 | 9,68 | 9,28 | 9,55 | 0,26% | 4.500,00 |
| 11.03.2026 | 8,95 | 9,60 | 8,70 | 9,53 | 6,72% | 1.672,00 |
| 10.03.2026 | 8,88 | 9,23 | 8,75 | 8,93 | 0,00% | - |
| 09.03.2026 | 7,98 | 8,95 | 7,88 | 8,93 | 8,84% | 4.110,00 |
| 06.03.2026 | 8,43 | 8,70 | 8,10 | 8,20 | -2,38% | 12.229,00 |
| 05.03.2026 | 7,90 | 8,80 | 7,88 | 8,40 | 5,66% | - |
| 04.03.2026 | 7,63 | 8,20 | 7,63 | 7,95 | 3,58% | 3.400,00 |
| 03.03.2026 | 7,70 | 7,95 | 7,50 | 7,68 | -1,60% | - |
| 02.03.2026 | 7,35 | 7,98 | 7,15 | 7,80 | 4,70% | 1.418,00 |
| 27.02.2026 | 7,80 | 7,83 | 7,28 | 7,45 | -4,49% | 28,00 |
| 26.02.2026 | 7,63 | 7,90 | 7,58 | 7,80 | 1,30% | 343,00 |
| 25.02.2026 | 7,50 | 7,83 | 7,38 | 7,70 | 2,67% | 1.584,00 |
| 24.02.2026 | 7,15 | 7,55 | 7,05 | 7,50 | 4,90% | 1.625,00 |
| 23.02.2026 | 7,70 | 7,83 | 7,05 | 7,15 | -8,33% | - |
| 20.02.2026 | 8,10 | 8,13 | 7,75 | 7,80 | -1,89% | 1.280,00 |
| 19.02.2026 | 7,98 | 8,08 | 7,68 | 7,95 | -0,31% | 1.417,00 |
| 18.02.2026 | 7,73 | 8,20 | 7,63 | 7,98 | 3,24% | - |
| 17.02.2026 | 7,95 | 8,03 | 7,55 | 7,73 | -3,44% | - |
| 16.02.2026 | 8,03 | 8,08 | 7,98 | 8,00 | 0,31% | - |
| 13.02.2026 | 7,55 | 8,23 | 7,48 | 7,98 | 5,63% | - |
| 12.02.2026 | 7,83 | 8,08 | 7,35 | 7,55 | -4,43% | 480,00 |