13,850€
0,36%
Echtzeit-Aktienkurs Spire Global Inc.
Bid:
Ask:
Aktienkurse zur Spire Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2026 | 8,50 | 8,85 | 7,58 | 7,90 | -8,41% | 130,00 |
| 10.02.2026 | 9,18 | 9,35 | 8,50 | 8,63 | -5,99% | - |
| 09.02.2026 | 8,90 | 9,25 | 8,68 | 9,18 | 2,80% | 429,00 |
| 06.02.2026 | 7,93 | 9,08 | 7,85 | 8,93 | 9,17% | 325,00 |
| 05.02.2026 | 9,00 | 9,05 | 8,13 | 8,18 | -9,42% | 275,00 |
| 04.02.2026 | 9,70 | 9,90 | 8,60 | 9,03 | -6,96% | 3.385,00 |
| 03.02.2026 | 9,63 | 9,93 | 9,18 | 9,70 | 0,78% | - |
| 02.02.2026 | 9,45 | 9,95 | 9,15 | 9,63 | -0,52% | 30.000,00 |
| 30.01.2026 | 10,00 | 10,55 | 9,58 | 9,68 | -4,21% | 1.340,00 |
| 29.01.2026 | 10,60 | 10,80 | 9,88 | 10,10 | -5,61% | - |
| 28.01.2026 | 11,10 | 11,20 | 10,25 | 10,70 | -2,28% | 3.103,00 |
| 27.01.2026 | 10,30 | 11,20 | 10,20 | 10,95 | 5,80% | 644,00 |
| 26.01.2026 | 10,95 | 11,50 | 10,20 | 10,35 | -5,91% | 2.150,00 |
| 23.01.2026 | 10,55 | 11,30 | 10,40 | 11,00 | 4,76% | 923,00 |
| 22.01.2026 | 9,93 | 11,10 | 9,90 | 10,50 | 6,06% | - |
| 21.01.2026 | 10,00 | 10,90 | 9,13 | 9,90 | -1,98% | 54,00 |
| 20.01.2026 | 10,08 | 10,55 | 9,50 | 10,10 | -0,98% | 771,00 |
| 19.01.2026 | 10,30 | 10,30 | 10,20 | 10,20 | -2,39% | - |
| 16.01.2026 | 9,43 | 10,70 | 9,33 | 10,45 | 11,17% | 645,00 |
| 15.01.2026 | 9,35 | 9,70 | 9,00 | 9,40 | 0,53% | 8.849,00 |
| 14.01.2026 | 9,10 | 9,40 | 8,78 | 9,35 | 2,47% | 250,00 |
| 13.01.2026 | 9,05 | 9,33 | 8,70 | 9,13 | 1,11% | 25.000,00 |
| 12.01.2026 | 8,90 | 9,20 | 8,60 | 9,03 | 0,00% | 2.075,00 |
| 09.01.2026 | 8,95 | 9,15 | 8,63 | 9,03 | 1,12% | 5.880,00 |
| 08.01.2026 | 8,15 | 9,10 | 8,08 | 8,93 | 8,18% | 875,00 |
| 07.01.2026 | 8,13 | 8,33 | 7,83 | 8,25 | 1,23% | - |
| 06.01.2026 | 7,00 | 8,30 | 7,00 | 8,15 | 16,01% | 628,00 |
| 05.01.2026 | 6,90 | 7,20 | 6,65 | 7,03 | 5,24% | 15.572,00 |
| 02.01.2026 | 6,40 | 6,70 | 6,30 | 6,68 | 2,30% | 13.241,00 |
| 30.12.2025 | 6,58 | 6,58 | 6,48 | 6,53 | -0,38% | - |
| 29.12.2025 | 6,50 | 6,80 | 6,43 | 6,55 | -9,97% | - |
| 23.12.2025 | 7,43 | 7,70 | 7,13 | 7,28 | -5,52% | 4.400,00 |
| 22.12.2025 | 7,18 | 8,13 | 7,00 | 7,70 | 14,07% | 930,00 |
| 19.12.2025 | 6,25 | 6,98 | 6,23 | 6,75 | 8,87% | 4.298,00 |
| 18.12.2025 | 6,08 | 7,03 | 6,03 | 6,20 | 3,33% | 12.002,00 |
| 17.12.2025 | 8,08 | 8,13 | 5,63 | 6,00 | -24,05% | 723,00 |
| 16.12.2025 | 7,65 | 8,03 | 7,63 | 7,90 | 1,94% | - |
| 15.12.2025 | 8,25 | 8,50 | 7,65 | 7,75 | -5,78% | 510,00 |
| 12.12.2025 | 8,50 | 8,73 | 7,85 | 8,23 | -3,52% | 11.500,00 |
| 11.12.2025 | 8,10 | 8,53 | 7,95 | 8,53 | 1,79% | 2.773,00 |
| 10.12.2025 | 7,95 | 8,58 | 7,83 | 8,38 | 4,36% | - |
| 09.12.2025 | 7,98 | 8,10 | 7,75 | 8,03 | 1,58% | - |
| 08.12.2025 | 7,70 | 8,03 | 7,68 | 7,90 | 2,60% | - |
| 05.12.2025 | 7,78 | 7,90 | 7,55 | 7,70 | -0,65% | - |