21,069$
17,57%
Echtzeit-Aktienkurs Spire Global Inc.
Bid:
Ask:
Aktienkurse zur Spire Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 18,70 | 21,41 | 18,70 | 20,99 | 17,13% | - |
| 09.04.2026 | 17,68 | 19,24 | 17,36 | 17,92 | -12,59% | 8.902.681,00 |
| 08.04.2026 | 16,00 | 20,50 | 16,00 | 20,50 | 31,66% | 5.610.145,00 |
| 07.04.2026 | 15,15 | 15,98 | 14,52 | 15,57 | 0,65% | 924.420,00 |
| 06.04.2026 | 16,25 | 16,55 | 14,98 | 15,47 | -2,77% | 1.107.536,00 |
| 02.04.2026 | 12,93 | 16,14 | 12,86 | 15,91 | 18,91% | 1.784.445,00 |
| 01.04.2026 | 12,74 | 13,76 | 12,70 | 13,38 | 6,36% | 696.527,00 |
| 31.03.2026 | 12,09 | 12,78 | 11,76 | 12,58 | 6,97% | 591.532,00 |
| 30.03.2026 | 12,54 | 12,79 | 11,62 | 11,76 | -4,85% | 588.343,00 |
| 27.03.2026 | 13,30 | 13,62 | 12,20 | 12,36 | -8,38% | 623.310,00 |
| 26.03.2026 | 13,46 | 14,09 | 13,27 | 13,49 | -1,75% | 659.444,00 |
| 25.03.2026 | 13,05 | 14,99 | 13,05 | 13,73 | 7,10% | 1.566.975,00 |
| 24.03.2026 | 12,65 | 14,12 | 12,64 | 12,82 | 0,00% | 1.201.914,00 |
| 23.03.2026 | 12,75 | 12,95 | 12,32 | 12,82 | 4,91% | 1.037.281,00 |
| 20.03.2026 | 12,29 | 13,52 | 12,03 | 12,22 | 0,16% | 1.789.556,00 |
| 19.03.2026 | 10,91 | 12,44 | 10,72 | 12,20 | 13,59% | 1.191.644,00 |
| 18.03.2026 | 11,05 | 11,33 | 10,15 | 10,74 | -0,92% | 912.593,00 |
| 17.03.2026 | 10,68 | 11,08 | 10,59 | 10,84 | 1,69% | 388.210,00 |
| 16.03.2026 | 11,03 | 11,24 | 10,37 | 10,66 | -1,93% | 363.307,00 |
| 13.03.2026 | 11,04 | 11,46 | 10,76 | 10,87 | 0,37% | 402.928,00 |
| 12.03.2026 | 11,07 | 11,20 | 10,69 | 10,83 | -1,81% | 416.730,00 |
| 11.03.2026 | 10,45 | 11,11 | 10,34 | 11,03 | 6,67% | 520.348,00 |
| 10.03.2026 | 10,30 | 10,73 | 10,18 | 10,34 | -0,10% | 493.282,00 |
| 09.03.2026 | 9,43 | 10,38 | 9,20 | 10,35 | 8,38% | 675.734,00 |
| 06.03.2026 | 9,30 | 10,11 | 9,24 | 9,55 | -2,35% | 570.303,00 |
| 05.03.2026 | 9,20 | 10,20 | 9,15 | 9,78 | 6,07% | 894.604,00 |
| 04.03.2026 | 9,13 | 9,55 | 8,97 | 9,22 | 2,90% | 290.843,00 |
| 03.03.2026 | 8,79 | 9,23 | 8,72 | 8,96 | -1,75% | 320.136,00 |
| 02.03.2026 | 8,60 | 9,31 | 8,48 | 9,12 | 3,05% | 433.680,00 |
| 27.02.2026 | 8,85 | 9,07 | 8,60 | 8,85 | -4,22% | 325.065,00 |
| 26.02.2026 | 9,04 | 9,29 | 8,93 | 9,24 | 2,21% | 332.654,00 |
| 25.02.2026 | 8,86 | 9,22 | 8,69 | 9,04 | 2,03% | 275.378,00 |
| 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 |