19,850€
-3,64%
Echtzeit-Aktienkurs Spire Global Inc.
Bid:
Ask:
Aktienkurse zur Spire Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 20,50 | 20,70 | 18,70 | 18,95 | -8,01% | - |
| 28.05.2026 | 21,40 | 22,20 | 19,70 | 20,60 | -5,50% | 2.566,00 |
| 27.05.2026 | 21,20 | 22,20 | 20,00 | 21,80 | 6,86% | 200,00 |
| 26.05.2026 | 18,20 | 20,60 | 18,20 | 20,40 | 11,48% | 500,00 |
| 25.05.2026 | 18,20 | 18,70 | 18,20 | 18,30 | 11,59% | 78,00 |
| 22.05.2026 | 16,40 | 16,70 | 16,40 | 16,40 | 0,00% | - |
| 21.05.2026 | 17,10 | 17,10 | 16,10 | 16,40 | -4,09% | - |
| 20.05.2026 | 16,30 | 17,10 | 16,30 | 17,10 | 4,27% | - |
| 19.05.2026 | 16,40 | 16,90 | 15,60 | 16,40 | -6,82% | - |
| 18.05.2026 | 17,70 | 17,70 | 17,60 | 17,60 | 15,79% | - |
| 15.05.2026 | 15,40 | 15,40 | 15,10 | 15,20 | -3,18% | - |
| 14.05.2026 | 15,20 | 16,00 | 14,90 | 15,70 | -0,63% | - |
| 13.05.2026 | 14,90 | 16,00 | 14,60 | 15,80 | 6,76% | 18,00 |
| 12.05.2026 | 15,70 | 15,90 | 14,60 | 14,80 | -6,92% | 17,00 |
| 11.05.2026 | 15,60 | 16,50 | 15,40 | 15,90 | 13,57% | 617,00 |
| 08.05.2026 | 13,60 | 14,30 | 13,60 | 14,00 | 2,94% | - |
| 07.05.2026 | 15,40 | 15,40 | 13,50 | 13,60 | -1,45% | - |
| 06.05.2026 | 13,80 | 14,10 | 13,80 | 13,80 | -2,13% | - |
| 05.05.2026 | 14,80 | 15,20 | 14,10 | 14,10 | -5,37% | - |
| 04.05.2026 | 15,30 | 15,90 | 14,80 | 14,90 | 0,00% | 700,00 |
| 30.04.2026 | 13,40 | 15,10 | 13,30 | 14,90 | 11,19% | - |
| 29.04.2026 | 13,50 | 13,70 | 12,90 | 13,40 | -0,74% | - |
| 28.04.2026 | 13,70 | 13,90 | 13,10 | 13,50 | -2,88% | - |
| 27.04.2026 | 13,80 | 14,00 | 13,10 | 13,90 | 0,00% | - |
| 24.04.2026 | 14,80 | 15,20 | 13,80 | 13,90 | -5,44% | - |
| 23.04.2026 | 15,50 | 15,90 | 14,30 | 14,70 | -5,16% | - |
| 22.04.2026 | 15,90 | 17,00 | 15,40 | 15,50 | -3,13% | - |
| 21.04.2026 | 15,20 | 16,20 | 15,20 | 16,00 | 4,58% | - |
| 20.04.2026 | 16,10 | 16,40 | 15,30 | 15,30 | -7,27% | - |
| 17.04.2026 | 18,00 | 18,30 | 16,40 | 16,50 | -9,34% | - |
| 16.04.2026 | 16,90 | 18,50 | 16,00 | 18,20 | 5,81% | - |
| 15.04.2026 | 17,30 | 17,50 | 16,40 | 17,20 | -1,71% | - |
| 14.04.2026 | 19,60 | 19,90 | 16,60 | 17,50 | -10,26% | 60,00 |
| 13.04.2026 | 18,20 | 19,50 | 17,90 | 19,50 | 7,73% | 740,00 |
| 10.04.2026 | 16,20 | 18,10 | 16,00 | 18,10 | 30,22% | 950,00 |
| 09.04.2026 | 17,10 | 17,50 | 13,50 | 13,90 | -20,11% | 144,00 |
| 08.04.2026 | 13,70 | 17,40 | 13,60 | 17,40 | 30,83% | 1.600,00 |
| 07.04.2026 | 13,30 | 13,60 | 12,80 | 13,30 | 23,15% | 400,00 |
| 02.04.2026 | 11,30 | 11,30 | 10,80 | 10,80 | -5,26% | - |
| 01.04.2026 | 10,90 | 11,70 | 10,90 | 11,40 | 5,56% | 900,00 |
| 31.03.2026 | 10,50 | 10,90 | 10,20 | 10,80 | 6,93% | - |
| 30.03.2026 | 10,60 | 11,00 | 10,10 | 10,10 | -5,61% | - |
| 27.03.2026 | 11,60 | 11,70 | 10,60 | 10,70 | -6,96% | - |
| 26.03.2026 | 11,70 | 12,10 | 11,50 | 11,50 | -1,71% | - |
| 25.03.2026 | 11,00 | 12,30 | 10,90 | 11,70 | 5,41% | - |
| 24.03.2026 | 10,90 | 11,90 | 10,90 | 11,10 | 1,83% | - |
| 23.03.2026 | 10,40 | 11,10 | 10,40 | 10,90 | 3,81% | - |
| 20.03.2026 | 10,20 | 10,90 | 10,20 | 10,50 | 11,11% | - |
| 19.03.2026 | 9,25 | 9,45 | 9,20 | 9,45 | 2,72% | - |
| 18.03.2026 | 9,35 | 9,85 | 8,80 | 9,20 | -0,54% | - |
| 17.03.2026 | 9,10 | 9,50 | 9,05 | 9,25 | 1,65% | - |
| 16.03.2026 | 9,45 | 9,60 | 9,00 | 9,10 | -2,67% | - |
| 13.03.2026 | 9,30 | 9,75 | 9,30 | 9,35 | 0,00% | - |
| 12.03.2026 | 9,35 | 9,50 | 9,25 | 9,35 | 0,00% | - |
| 11.03.2026 | 8,80 | 9,50 | 8,75 | 9,35 | 6,25% | - |
| 10.03.2026 | 8,80 | 9,10 | 8,70 | 8,80 | 1,15% | - |
| 09.03.2026 | 7,95 | 8,80 | 7,95 | 8,70 | 6,10% | - |
| 06.03.2026 | 8,35 | 8,55 | 8,15 | 8,20 | -1,80% | - |
| 05.03.2026 | 7,80 | 8,40 | 7,75 | 8,35 | 5,70% | - |
| 04.03.2026 | 7,60 | 8,10 | 7,60 | 7,90 | 3,27% | - |
| 03.03.2026 | 7,55 | 7,85 | 7,45 | 7,65 | 6,25% | 2.000,00 |
| 02.03.2026 | 7,40 | 7,45 | 7,20 | 7,20 | -2,70% | - |
| 27.02.2026 | 7,70 | 7,70 | 7,25 | 7,40 | -5,13% | - |
| 26.02.2026 | 7,45 | 7,80 | 7,45 | 7,80 | 3,31% | - |
| 25.02.2026 | 7,40 | 7,75 | 7,35 | 7,55 | 1,34% | - |
| 24.02.2026 | 7,05 | 7,45 | 7,00 | 7,45 | 4,93% | - |
| 23.02.2026 | 7,65 | 7,75 | 7,05 | 7,10 | -8,39% | - |
| 20.02.2026 | 7,90 | 8,00 | 7,70 | 7,75 | -1,90% | - |
| 19.02.2026 | 7,85 | 8,00 | 7,70 | 7,90 | 0,64% | - |
| 18.02.2026 | 7,60 | 8,10 | 7,60 | 7,85 | 2,61% | - |
| 17.02.2026 | 7,90 | 7,95 | 7,60 | 7,65 | -3,77% | - |
| 16.02.2026 | 7,95 | 8,00 | 7,95 | 7,95 | 0,63% | - |
| 13.02.2026 | 7,45 | 8,10 | 7,45 | 7,90 | 5,33% | 200,00 |
| 12.02.2026 | 7,80 | 8,05 | 7,30 | 7,50 | -3,85% | 549,00 |
| 11.02.2026 | 8,45 | 8,65 | 7,55 | 7,80 | -7,69% | - |
| 10.02.2026 | 9,10 | 9,25 | 8,45 | 8,45 | -7,14% | - |
| 09.02.2026 | 8,80 | 9,10 | 8,70 | 9,10 | 1,68% | - |
| 06.02.2026 | 7,95 | 9,00 | 7,70 | 8,95 | 10,49% | - |
| 05.02.2026 | 8,90 | 8,95 | 8,10 | 8,10 | -8,99% | - |
| 04.02.2026 | 9,60 | 9,70 | 8,55 | 8,90 | -6,81% | - |
| 03.02.2026 | 9,50 | 9,65 | 9,15 | 9,55 | 0,00% | - |
| 02.02.2026 | 9,45 | 9,85 | 9,00 | 9,55 | -3,54% | - |
| 30.01.2026 | 9,90 | 9,90 | 9,90 | 9,90 | -5,71% | - |
| 29.01.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 0,48% | - |
| 28.01.2026 | 11,00 | 11,20 | 10,45 | 10,45 | 1,46% | - |
| 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 | 0,00% | - |
| 07.01.2026 | 8,05 | 8,23 | 7,83 | 8,15 | 17,27% | - |