8,819$
-4,55%
Echtzeit-Aktienkurs Spire Global Inc.
Bid:
Ask:
Aktienkurse zur Spire Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 8,85 | 9,07 | 8,60 | 8,85 | -4,22% | 7,00 |
| 26.02.2026 | 9,04 | 9,29 | 8,93 | 9,24 | 2,21% | 7,00 |
| 25.02.2026 | 8,86 | 9,22 | 8,69 | 9,04 | 2,03% | 7,00 |
| 24.02.2026 | 8,44 | 8,87 | 8,30 | 8,86 | 5,48% | 478.422,00 |
| 23.02.2026 | 8,96 | 9,11 | 8,31 | 8,40 | -8,79% | 708.709,00 |
| 20.02.2026 | 9,20 | 9,59 | 9,11 | 9,21 | -1,92% | 374.076,00 |
| 19.02.2026 | 9,11 | 9,45 | 9,01 | 9,39 | 0,00% | 395.184,00 |
| 18.02.2026 | 9,20 | 9,68 | 8,98 | 9,39 | 2,85% | 349.713,00 |
| 17.02.2026 | 9,34 | 9,44 | 8,93 | 9,13 | -4,00% | 439.037,00 |
| 13.02.2026 | 9,09 | 9,77 | 8,90 | 9,51 | 6,14% | 514.576,00 |
| 12.02.2026 | 9,31 | 9,42 | 8,70 | 8,96 | -3,97% | 531.932,00 |
| 11.02.2026 | 10,50 | 10,52 | 9,01 | 9,33 | -8,44% | 516.443,00 |
| 10.02.2026 | 10,82 | 11,06 | 10,13 | 10,19 | -7,03% | 434.294,00 |
| 09.02.2026 | 10,62 | 10,98 | 10,33 | 10,96 | 4,18% | 587.271,00 |
| 06.02.2026 | 9,99 | 10,72 | 9,75 | 10,52 | 8,45% | 545.368,00 |
| 05.02.2026 | 10,29 | 10,60 | 9,56 | 9,70 | -8,58% | 559.770,00 |
| 04.02.2026 | 11,72 | 11,72 | 10,15 | 10,61 | -7,34% | 702.060,00 |
| 03.02.2026 | 11,65 | 11,69 | 10,84 | 11,45 | 1,15% | 556.562,00 |
| 02.02.2026 | 11,29 | 11,76 | 11,15 | 11,32 | -1,14% | 481.490,00 |
| 30.01.2026 | 11,90 | 12,57 | 11,35 | 11,45 | -5,37% | 602.245,00 |
| 29.01.2026 | 12,73 | 12,75 | 11,78 | 12,10 | -4,35% | 524.897,00 |
| 28.01.2026 | 13,26 | 13,28 | 12,27 | 12,65 | -4,09% | 673.884,00 |
| 27.01.2026 | 12,38 | 13,43 | 12,22 | 13,19 | 7,50% | 1.112.090,00 |
| 26.01.2026 | 13,50 | 13,69 | 12,16 | 12,27 | -5,54% | 1.112.308,00 |
| 23.01.2026 | 13,00 | 13,30 | 12,40 | 12,99 | 5,52% | 1.257.250,00 |
| 22.01.2026 | 11,89 | 12,98 | 11,89 | 12,31 | 6,40% | 1.221.295,00 |
| 21.01.2026 | 12,10 | 12,82 | 10,66 | 11,57 | -2,03% | 1.079.139,00 |
| 20.01.2026 | 11,30 | 12,39 | 11,12 | 11,81 | -0,57% | 1.079.646,00 |
| 19.01.2026 | 11,87 | 11,88 | 11,87 | 11,88 | -1,92% | - |
| 16.01.2026 | 11,00 | 12,41 | 10,90 | 12,11 | 11,10% | 1.318.245,00 |
| 15.01.2026 | 10,93 | 11,18 | 10,44 | 10,90 | -0,27% | 529.841,00 |
| 14.01.2026 | 10,48 | 10,94 | 10,24 | 10,93 | 3,21% | 496.097,00 |
| 13.01.2026 | 10,60 | 10,85 | 10,14 | 10,59 | 0,57% | 644.114,00 |
| 12.01.2026 | 10,31 | 10,74 | 10,05 | 10,53 | 0,48% | 702.898,00 |
| 09.01.2026 | 10,48 | 10,63 | 10,02 | 10,48 | 0,67% | 556.342,00 |
| 08.01.2026 | 9,67 | 10,65 | 9,64 | 10,41 | 8,32% | 1.117.872,00 |
| 07.01.2026 | 9,35 | 9,70 | 9,11 | 9,61 | 1,26% | 644.985,00 |
| 06.01.2026 | 8,58 | 9,72 | 8,51 | 9,49 | 15,59% | 1.849.263,00 |
| 05.01.2026 | 8,05 | 8,47 | 7,75 | 8,21 | 5,12% | 800.540,00 |
| 02.01.2026 | 7,63 | 7,85 | 7,41 | 7,81 | 4,13% | 536.726,00 |
| 31.12.2025 | 7,60 | 7,74 | 7,36 | 7,50 | -1,57% | 501.713,00 |
| 30.12.2025 | 7,69 | 7,93 | 7,59 | 7,62 | -0,78% | 637.077,00 |
| 29.12.2025 | 7,52 | 7,98 | 7,52 | 7,68 | -0,78% | 599.699,00 |
| 26.12.2025 | 8,14 | 8,17 | 7,64 | 7,74 | -5,84% | 637.392,00 |
| 24.12.2025 | 8,39 | 8,39 | 7,87 | 8,22 | -4,64% | 526.134,00 |
| 23.12.2025 | 8,82 | 9,00 | 8,40 | 8,62 | -4,86% | 635.639,00 |
| 22.12.2025 | 8,30 | 9,53 | 8,24 | 9,06 | 14,97% | 1.450.755,00 |
| 19.12.2025 | 7,35 | 8,16 | 7,33 | 7,88 | 7,95% | 1.248.172,00 |
| 18.12.2025 | 7,38 | 7,64 | 7,16 | 7,30 | 3,99% | 1.368.704,00 |
| 17.12.2025 | 7,10 | 7,57 | 6,60 | 7,02 | -24,27% | 4.091.824,00 |
| 16.12.2025 | 9,03 | 9,43 | 9,00 | 9,27 | 2,09% | 408.504,00 |
| 15.12.2025 | 9,87 | 9,94 | 9,00 | 9,08 | -5,71% | 391.730,00 |
| 12.12.2025 | 10,16 | 10,19 | 9,22 | 9,63 | -3,31% | 560.958,00 |
| 11.12.2025 | 9,59 | 9,96 | 9,37 | 9,96 | 3,97% | 418.762,00 |
| 10.12.2025 | 9,38 | 10,00 | 9,07 | 9,58 | 2,46% | 603.695,00 |
| 09.12.2025 | 9,20 | 9,41 | 9,05 | 9,35 | 1,85% | 248.365,00 |
| 08.12.2025 | 9,18 | 9,32 | 8,93 | 9,18 | 2,34% | 492.142,00 |
| 05.12.2025 | 9,00 | 9,18 | 8,77 | 8,97 | -0,88% | 326.027,00 |
| 04.12.2025 | 8,39 | 9,23 | 8,36 | 9,05 | 7,61% | 423.425,00 |
| 03.12.2025 | 7,90 | 8,43 | 7,85 | 8,41 | 7,13% | 258.631,00 |
| 02.12.2025 | 7,99 | 8,21 | 7,81 | 7,85 | -0,38% | 346.673,00 |
| 01.12.2025 | 8,01 | 8,10 | 7,76 | 7,88 | -3,79% | 467.016,00 |
| 28.11.2025 | 8,30 | 8,37 | 8,07 | 8,19 | 0,00% | 240.027,00 |
| 26.11.2025 | 8,09 | 8,38 | 8,01 | 8,19 | 1,87% | 345.828,00 |
| 25.11.2025 | 7,99 | 8,20 | 7,82 | 8,04 | 1,26% | 304.739,00 |
| 24.11.2025 | 7,79 | 7,99 | 7,51 | 7,94 | 3,25% | 464.207,00 |
| 21.11.2025 | 7,65 | 7,86 | 7,26 | 7,69 | 0,52% | 666.039,00 |
| 20.11.2025 | 8,40 | 8,56 | 7,63 | 7,65 | -5,09% | 569.332,00 |
| 19.11.2025 | 7,91 | 8,42 | 7,86 | 8,06 | 2,81% | 618.295,00 |
| 18.11.2025 | 7,31 | 7,93 | 7,28 | 7,84 | 7,10% | 622.056,00 |
| 17.11.2025 | 7,37 | 7,49 | 7,20 | 7,32 | -2,66% | 630.932,00 |
| 14.11.2025 | 7,40 | 7,68 | 7,31 | 7,52 | -1,96% | 572.566,00 |
| 13.11.2025 | 8,10 | 8,27 | 7,60 | 7,67 | -6,80% | 797.820,00 |
| 12.11.2025 | 8,32 | 8,54 | 8,10 | 8,23 | -2,14% | 622.297,00 |
| 11.11.2025 | 8,50 | 8,60 | 8,29 | 8,41 | -1,75% | 642.457,00 |
| 10.11.2025 | 9,20 | 9,22 | 8,50 | 8,56 | -3,71% | 506.354,00 |
| 07.11.2025 | 8,56 | 9,12 | 8,40 | 8,89 | 1,60% | 605.634,00 |
| 06.11.2025 | 9,06 | 9,08 | 8,66 | 8,75 | -3,21% | 575.237,00 |
| 05.11.2025 | 8,97 | 9,31 | 8,79 | 9,04 | 2,84% | 757.325,00 |
| 04.11.2025 | 10,63 | 10,85 | 8,74 | 8,79 | -21,24% | 1.774.353,00 |
| 03.11.2025 | 10,88 | 11,21 | 10,58 | 11,16 | 2,57% | 365.700,00 |
| 31.10.2025 | 10,45 | 10,95 | 10,36 | 10,88 | 4,41% | 367.157,00 |
| 30.10.2025 | 10,58 | 10,73 | 10,30 | 10,42 | -2,25% | 258.167,00 |
| 29.10.2025 | 11,22 | 11,30 | 10,63 | 10,66 | -5,33% | 298.951,00 |
| 28.10.2025 | 11,57 | 11,62 | 11,17 | 11,26 | -3,51% | 355.943,00 |
| 27.10.2025 | 12,08 | 12,15 | 11,64 | 11,67 | 0,95% | 279.938,00 |
| 24.10.2025 | 11,45 | 11,69 | 11,33 | 11,56 | 4,75% | 296.859,00 |
| 23.10.2025 | 11,18 | 11,35 | 11,04 | 11,04 | -0,40% | - |
| 22.10.2025 | 11,65 | 11,76 | 10,83 | 11,08 | -6,81% | 462.753,00 |
| 21.10.2025 | 12,13 | 12,31 | 11,66 | 11,89 | -2,46% | 449.061,00 |
| 20.10.2025 | 12,14 | 12,64 | 12,02 | 12,19 | 2,58% | 345.344,00 |
| 17.10.2025 | 11,80 | 11,93 | 11,52 | 11,88 | -0,73% | - |
| 16.10.2025 | 13,63 | 13,65 | 11,97 | 11,97 | -12,50% | 455.389,00 |
| 15.10.2025 | 13,44 | 13,73 | 13,22 | 13,68 | 3,32% | 341.355,00 |
| 14.10.2025 | 12,15 | 13,63 | 11,66 | 13,24 | 3,60% | 549.912,00 |
| 13.10.2025 | 12,46 | 12,99 | 12,46 | 12,78 | 4,84% | 357.949,00 |
| 10.10.2025 | 14,07 | 14,28 | 12,15 | 12,19 | -12,87% | 546.357,00 |
| 09.10.2025 | 14,05 | 14,53 | 13,48 | 13,99 | -0,43% | 695.737,00 |
| 08.10.2025 | 13,79 | 14,19 | 13,35 | 14,05 | 4,77% | 774.918,00 |
| 07.10.2025 | 13,43 | 13,59 | 12,80 | 13,41 | 0,90% | 621.786,00 |