10,150€
0,50%
Echtzeit-Aktienkurs Spire Global Inc.
Bid:
Ask:
Aktienkurse zur Spire Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 10,45 | 10,50 | 10,00 | 10,25 | 1,49% | 280,00 |
| 08.09.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | 200,00 |
| 07.09.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 04.09.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 03.09.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 02.09.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -7,27% | - |
| 01.09.2026 | 11,30 | 11,30 | 11,00 | 11,00 | -1,79% | 250,00 |
| 31.08.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -5,08% | - |
| 28.08.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 27.08.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 26.08.2026 | 11,60 | 11,80 | 11,60 | 11,80 | 0,00% | 20,00 |
| 25.08.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 24.08.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -4,10% | - |
| 21.08.2026 | 11,80 | 12,20 | 11,80 | 12,20 | 5,17% | 500,00 |
| 20.08.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 19.08.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 18.08.2026 | 11,60 | 12,00 | 11,60 | 12,00 | 0,84% | 180,00 |
| 17.08.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 14.08.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | - |
| 13.08.2026 | 11,90 | 12,20 | 11,90 | 12,20 | -3,94% | 200,00 |
| 12.08.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 5,83% | - |
| 11.08.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -5,51% | - |
| 10.08.2026 | 12,30 | 12,70 | 12,30 | 12,70 | 10,43% | 5,00 |
| 07.08.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 3,60% | - |
| 06.08.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -6,72% | - |
| 05.08.2026 | 11,70 | 11,90 | 11,70 | 11,90 | 0,85% | 16,00 |
| 04.08.2026 | 10,60 | 11,80 | 10,60 | 11,80 | 18,59% | 424,00 |
| 03.08.2026 | 9,95 | 9,95 | 9,95 | 9,95 | 0,51% | - |
| 31.07.2026 | 9,90 | 9,90 | 9,90 | 9,90 | 9,39% | - |
| 30.07.2026 | 9,15 | 9,15 | 9,05 | 9,05 | -8,12% | 398,00 |
| 29.07.2026 | 9,85 | 9,85 | 9,85 | 9,85 | 2,07% | 209,00 |
| 28.07.2026 | 9,65 | 9,65 | 9,65 | 9,65 | -1,03% | - |
| 27.07.2026 | 9,75 | 9,75 | 9,75 | 9,75 | -2,50% | - |
| 24.07.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 1,52% | - |
| 23.07.2026 | 9,85 | 9,85 | 9,85 | 9,85 | -2,48% | - |
| 22.07.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 5,21% | - |
| 21.07.2026 | 9,60 | 9,60 | 9,60 | 9,60 | -8,57% | - |
| 20.07.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |
| 17.07.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -11,11% | - |
| 16.07.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -7,14% | - |
| 15.07.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 3,28% | - |
| 14.07.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -8,27% | - |
| 13.07.2026 | 12,60 | 13,30 | 12,60 | 13,30 | 4,72% | 1.162,00 |
| 10.07.2026 | 13,80 | 13,80 | 12,70 | 12,70 | -10,56% | 50,00 |
| 09.07.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -2,74% | - |
| 08.07.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -3,95% | - |
| 07.07.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -5,59% | - |
| 06.07.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 03.07.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 02.07.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 01.07.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 3,90% | - |
| 30.06.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 4,05% | - |
| 29.06.2026 | 14,30 | 14,80 | 14,30 | 14,80 | 5,71% | 200,00 |
| 26.06.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -7,28% | - |
| 25.06.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 24.06.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |
| 23.06.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -8,59% | - |
| 22.06.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 19.06.2026 | 16,20 | 16,60 | 16,20 | 16,60 | 5,06% | 27,00 |
| 18.06.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 7,48% | - |
| 17.06.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -6,37% | - |
| 16.06.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -5,42% | - |
| 15.06.2026 | 16,50 | 16,60 | 16,50 | 16,60 | -6,74% | 70,00 |
| 12.06.2026 | 16,80 | 17,80 | 16,80 | 17,80 | 26,24% | 135,00 |
| 11.06.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 10.06.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -8,55% | 2.323,00 |
| 09.06.2026 | 14,70 | 15,20 | 14,70 | 15,20 | -2,56% | 200,00 |
| 08.06.2026 | 14,70 | 15,60 | 14,70 | 15,60 | -8,24% | 634,00 |
| 05.06.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 4,94% | - |
| 04.06.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -11,96% | - |
| 03.06.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 2,79% | - |
| 02.06.2026 | 17,40 | 18,10 | 17,40 | 17,90 | -8,21% | 448,00 |
| 01.06.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -4,41% | - |
| 29.05.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 9,00 |
| 28.05.2026 | 21,60 | 22,00 | 20,20 | 20,20 | -9,01% | 230,00 |
| 27.05.2026 | 21,00 | 22,20 | 21,00 | 22,20 | 2,78% | 458,00 |
| 26.05.2026 | 18,10 | 21,60 | 18,10 | 21,60 | 18,03% | 80,00 |
| 25.05.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 10,91% | 50,00 |
| 22.05.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -3,51% | - |
| 21.05.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 4,91% | - |
| 20.05.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 19.05.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -5,26% | - |
| 18.05.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 15.05.2026 | 15,30 | 17,00 | 15,30 | 17,00 | 11,11% | 199,00 |
| 14.05.2026 | 15,40 | 15,40 | 15,30 | 15,30 | 2,68% | 300,00 |
| 13.05.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -6,29% | - |
| 11.05.2026 | 15,50 | 15,90 | 15,50 | 15,90 | 16,06% | 30,00 |
| 08.05.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -11,04% | - |
| 07.05.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 13,24% | - |
| 06.05.2026 | 14,00 | 14,00 | 13,60 | 13,60 | -8,11% | 600,00 |
| 05.05.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -3,90% | - |
| 04.05.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 14,93% | - |
| 30.04.2026 | 13,30 | 13,40 | 13,30 | 13,40 | -0,74% | 130,00 |
| 29.04.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | - |
| 28.04.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 27.04.2026 | 13,90 | 13,90 | 13,70 | 13,70 | -8,05% | 200,00 |
| 24.04.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -4,49% | - |
| 23.04.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | - |
| 22.04.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 4,58% | - |
| 21.04.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -5,56% | - |