Echtzeit-Aktienkurs Spire Global Inc.
Bid:
Ask:
Aktienkurse zur Spire Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 12,20 | 13,84 | 12,20 | 13,24 | 5,67% | 609.643,00 |
| 19.12.2024 | 12,63 | 13,08 | 12,38 | 12,53 | 0,16% | 281.009,00 |
| 18.12.2024 | 13,69 | 13,81 | 12,42 | 12,51 | -7,61% | 268.040,00 |
| 17.12.2024 | 13,70 | 14,06 | 13,25 | 13,54 | -1,67% | 383.062,00 |
| 16.12.2024 | 13,51 | 14,29 | 13,51 | 13,77 | 1,92% | 223.800,00 |
| 13.12.2024 | 13,41 | 14,04 | 13,41 | 13,51 | -1,31% | 204.898,00 |
| 12.12.2024 | 13,61 | 14,06 | 13,49 | 13,69 | -0,87% | 236.903,00 |
| 11.12.2024 | 14,37 | 14,37 | 13,75 | 13,81 | -2,47% | 259.997,00 |
| 10.12.2024 | 14,52 | 14,52 | 14,11 | 14,16 | -2,68% | 190.271,00 |
| 09.12.2024 | 15,09 | 15,49 | 14,17 | 14,55 | -1,42% | 170.836,00 |
| 06.12.2024 | 14,61 | 14,80 | 14,39 | 14,76 | 2,15% | 155.909,00 |
| 05.12.2024 | 14,97 | 15,34 | 14,40 | 14,45 | -3,54% | 225.929,00 |
| 04.12.2024 | 14,65 | 15,26 | 14,60 | 14,98 | 1,42% | 291.194,00 |
| 03.12.2024 | 15,40 | 15,46 | 14,25 | 14,77 | -5,14% | 545.939,00 |
| 02.12.2024 | 16,10 | 16,48 | 15,45 | 15,57 | -4,71% | 330.933,00 |
| 29.11.2024 | 16,34 | 16,76 | 16,19 | 16,34 | 1,05% | 108.848,00 |
| 27.11.2024 | 16,00 | 16,30 | 15,86 | 16,17 | 1,00% | 225.989,00 |
| 26.11.2024 | 16,28 | 16,83 | 15,96 | 16,01 | -3,67% | 191.608,00 |
| 25.11.2024 | 15,74 | 16,86 | 15,54 | 16,62 | 4,01% | 318.312,00 |
| 22.11.2024 | 15,73 | 16,49 | 15,48 | 15,98 | 2,50% | 516.020,00 |
| 21.11.2024 | 14,69 | 15,60 | 14,34 | 15,59 | 8,11% | 701.314,00 |
| 20.11.2024 | 14,51 | 14,81 | 14,25 | 14,42 | -1,17% | 183.935,00 |
| 19.11.2024 | 13,43 | 14,87 | 13,36 | 14,59 | 7,36% | 333.835,00 |
| 18.11.2024 | 13,48 | 13,67 | 12,73 | 13,59 | 0,82% | 262.254,00 |
| 15.11.2024 | 13,47 | 13,65 | 13,01 | 13,48 | 1,05% | 327.383,00 |
| 14.11.2024 | 14,26 | 15,38 | 13,25 | 13,34 | -0,82% | 1.147.083,00 |
| 13.11.2024 | 13,79 | 15,43 | 13,32 | 13,45 | 14,08% | 2.190.140,00 |
| 12.11.2024 | 11,43 | 11,84 | 11,15 | 11,79 | 2,52% | 201.115,00 |
| 11.11.2024 | 10,94 | 11,62 | 10,80 | 11,50 | 7,68% | 216.209,00 |
| 08.11.2024 | 10,40 | 10,80 | 10,33 | 10,68 | 1,71% | 165.303,00 |
| 07.11.2024 | 11,28 | 11,38 | 10,20 | 10,50 | -8,06% | 233.442,00 |
| 06.11.2024 | 11,81 | 11,98 | 10,85 | 11,42 | 5,74% | 514.067,00 |
| 05.11.2024 | 10,70 | 11,02 | 10,63 | 10,80 | -1,01% | 219.461,00 |
| 04.11.2024 | 10,69 | 11,00 | 10,22 | 10,91 | 1,96% | 255.169,00 |
| 01.11.2024 | 10,00 | 10,73 | 10,00 | 10,70 | 8,08% | 263.395,00 |
| 31.10.2024 | 9,63 | 10,05 | 9,41 | 9,90 | 2,80% | 237.410,00 |
| 30.10.2024 | 9,38 | 9,73 | 9,24 | 9,63 | 2,12% | 137.128,00 |
| 29.10.2024 | 9,55 | 9,66 | 9,28 | 9,43 | -1,77% | 140.301,00 |
| 28.10.2024 | 9,19 | 9,60 | 9,19 | 9,60 | 6,08% | 92.466,00 |
| 25.10.2024 | 9,22 | 9,32 | 8,95 | 9,05 | 0,33% | 117.389,00 |
| 24.10.2024 | 9,00 | 9,11 | 8,80 | 9,02 | 0,22% | 87.316,00 |
| 23.10.2024 | 9,18 | 9,25 | 8,73 | 9,00 | -1,85% | 194.804,00 |
| 22.10.2024 | 9,18 | 9,24 | 8,92 | 9,17 | -0,86% | 176.420,00 |
| 21.10.2024 | 9,40 | 9,56 | 9,04 | 9,25 | -1,60% | 132.574,00 |
| 18.10.2024 | 9,75 | 9,93 | 9,36 | 9,40 | -3,09% | 142.911,00 |
| 17.10.2024 | 9,76 | 9,87 | 9,45 | 9,70 | -0,72% | 105.573,00 |
| 16.10.2024 | 9,85 | 9,91 | 9,69 | 9,77 | 0,72% | 113.480,00 |
| 15.10.2024 | 9,39 | 9,71 | 9,32 | 9,70 | 3,30% | 142.289,00 |
| 14.10.2024 | 9,45 | 9,50 | 9,31 | 9,39 | -0,63% | 126.552,00 |
| 11.10.2024 | 9,02 | 9,46 | 9,02 | 9,45 | 4,77% | 115.385,00 |
| 10.10.2024 | 9,18 | 9,21 | 8,80 | 9,02 | -2,59% | 268.326,00 |
| 09.10.2024 | 9,39 | 9,42 | 9,06 | 9,26 | -1,70% | 136.322,00 |
| 08.10.2024 | 9,43 | 9,76 | 9,20 | 9,42 | -0,21% | 109.042,00 |
| 07.10.2024 | 9,87 | 9,98 | 9,37 | 9,44 | -4,74% | 170.789,00 |
| 04.10.2024 | 10,13 | 10,20 | 9,65 | 9,91 | -0,40% | 273.841,00 |
| 03.10.2024 | 9,68 | 9,99 | 9,64 | 9,95 | 2,26% | 193.482,00 |
| 02.10.2024 | 9,95 | 10,19 | 9,61 | 9,73 | -2,60% | 121.537,00 |
| 01.10.2024 | 9,94 | 10,12 | 9,69 | 9,99 | 0,00% | 189.260,00 |