19,500€
-3,47%
Echtzeit-Aktienkurs Spire Global Inc.
Bid:
Ask:
Aktienkurse zur Spire Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 20,70 | 20,80 | 18,70 | 18,90 | -6,44% | 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 | -5,10% | - |
| 12.05.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 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% | - |
| 20.04.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -9,50% | - |
| 17.04.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 5,92% | - |
| 16.04.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -2,87% | - |
| 15.04.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | - |
| 14.04.2026 | 19,50 | 19,50 | 17,70 | 17,70 | -9,23% | 56,00 |
| 13.04.2026 | 18,30 | 19,50 | 18,30 | 19,50 | 26,62% | 50,00 |
| 10.04.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 09.04.2026 | 17,40 | 17,40 | 15,20 | 15,50 | -8,28% | 733,00 |
| 08.04.2026 | 13,80 | 16,90 | 13,80 | 16,90 | 29,01% | 1.200,00 |
| 07.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 02.04.2026 | 11,20 | 13,30 | 11,20 | 13,30 | 23,15% | 85,00 |
| 01.04.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 4,85% | - |
| 31.03.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | - |
| 30.03.2026 | 10,60 | 10,60 | 10,50 | 10,50 | -10,26% | 100,00 |
| 27.03.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 26.03.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -7,20% | - |
| 25.03.2026 | 11,00 | 12,50 | 11,00 | 12,50 | 4,17% | 15,00 |
| 24.03.2026 | 10,90 | 12,00 | 10,90 | 12,00 | 16,50% | 40,00 |
| 23.03.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 20.03.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 12,43% | - |
| 19.03.2026 | 9,25 | 9,25 | 9,25 | 9,25 | -1,60% | - |
| 18.03.2026 | 9,40 | 9,40 | 9,40 | 9,40 | 3,30% | - |
| 17.03.2026 | 9,10 | 9,10 | 9,10 | 9,10 | -5,70% | - |
| 16.03.2026 | 9,55 | 9,65 | 9,55 | 9,65 | 3,76% | 2,00 |
| 13.03.2026 | 9,30 | 9,30 | 9,30 | 9,30 | 0,00% | - |
| 12.03.2026 | 9,30 | 9,30 | 9,30 | 9,30 | 5,08% | - |
| 11.03.2026 | 8,85 | 8,85 | 8,85 | 8,85 | 0,57% | - |
| 10.03.2026 | 8,80 | 8,80 | 8,80 | 8,80 | 10,69% | - |
| 09.03.2026 | 7,95 | 7,95 | 7,95 | 7,95 | -4,79% | - |
| 06.03.2026 | 8,35 | 8,35 | 8,35 | 8,35 | 6,37% | - |
| 05.03.2026 | 7,85 | 7,85 | 7,85 | 7,85 | 3,97% | - |
| 04.03.2026 | 7,55 | 7,55 | 7,55 | 7,55 | -0,66% | - |
| 03.03.2026 | 7,60 | 7,60 | 7,60 | 7,60 | 2,70% | - |
| 02.03.2026 | 7,40 | 7,40 | 7,40 | 7,40 | -3,90% | - |
| 27.02.2026 | 7,70 | 7,70 | 7,70 | 7,70 | 1,99% | - |
| 26.02.2026 | 7,55 | 7,55 | 7,55 | 7,55 | 1,34% | - |
| 25.02.2026 | 7,45 | 7,45 | 7,45 | 7,45 | 4,93% | - |
| 24.02.2026 | 7,10 | 7,10 | 7,10 | 7,10 | -6,58% | - |
| 23.02.2026 | 7,60 | 7,60 | 7,60 | 7,60 | -4,40% | - |
| 20.02.2026 | 7,95 | 7,95 | 7,95 | 7,95 | 0,63% | - |
| 19.02.2026 | 7,90 | 7,90 | 7,90 | 7,90 | 3,27% | - |
| 18.02.2026 | 7,65 | 7,65 | 7,65 | 7,65 | -2,55% | - |
| 17.02.2026 | 7,85 | 7,85 | 7,85 | 7,85 | -1,26% | - |
| 16.02.2026 | 7,95 | 7,95 | 7,95 | 7,95 | 6,71% | - |
| 13.02.2026 | 7,45 | 7,45 | 7,45 | 7,45 | -5,10% | - |
| 12.02.2026 | 7,85 | 7,85 | 7,85 | 7,85 | -7,65% | - |
| 11.02.2026 | 8,50 | 8,50 | 8,50 | 8,50 | -6,59% | - |
| 10.02.2026 | 9,10 | 9,10 | 9,10 | 9,10 | 3,41% | - |
| 09.02.2026 | 8,80 | 8,80 | 8,80 | 8,80 | 12,10% | - |
| 06.02.2026 | 7,85 | 7,85 | 7,85 | 7,85 | -12,29% | - |
| 05.02.2026 | 8,95 | 8,95 | 8,95 | 8,95 | -6,77% | - |
| 04.02.2026 | 9,60 | 9,60 | 9,60 | 9,60 | 0,52% | - |
| 03.02.2026 | 9,55 | 9,55 | 9,55 | 9,55 | 2,69% | - |
| 02.02.2026 | 9,30 | 9,30 | 9,30 | 9,30 | -6,06% | - |
| 30.01.2026 | 9,90 | 9,90 | 9,90 | 9,90 | -5,71% | - |
| 29.01.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -4,55% | - |
| 28.01.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 6,80% | - |
| 27.01.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -4,63% | - |
| 26.01.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 3,85% | - |
| 23.01.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 5,58% | - |
| 22.01.2026 | 9,85 | 9,85 | 9,85 | 9,85 | -1,50% | - |
| 21.01.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -1,96% | - |
| 20.01.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 19.01.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 8,02% | - |
| 16.01.2026 | 9,35 | 9,35 | 9,35 | 9,35 | 0,54% | - |
| 15.01.2026 | 9,30 | 9,30 | 9,30 | 9,30 | 3,91% | - |
| 14.01.2026 | 8,95 | 8,95 | 8,95 | 8,95 | 0,00% | - |
| 13.01.2026 | 8,95 | 8,95 | 8,95 | 8,95 | 1,70% | - |
| 12.01.2026 | 8,80 | 8,80 | 8,80 | 8,80 | -0,56% | - |
| 09.01.2026 | 8,85 | 8,85 | 8,85 | 8,85 | 8,59% | - |
| 08.01.2026 | 8,15 | 8,15 | 8,15 | 8,15 | 0,62% | - |
| 07.01.2026 | 8,10 | 8,13 | 8,08 | 8,10 | 16,55% | - |