11,326$
0,23%
Echtzeit-Aktienkurs Spire Global Inc.
Bid:
Ask:
Aktienkurse zur Spire Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 11,80 | 11,87 | 11,16 | 11,30 | -5,04% | 430.392,00 |
| 30.06.2025 | 11,67 | 12,25 | 11,60 | 11,90 | 3,21% | 492.210,00 |
| 27.06.2025 | 11,09 | 12,09 | 11,05 | 11,53 | 2,76% | 1.984.082,00 |
| 26.06.2025 | 10,01 | 11,44 | 9,91 | 11,22 | 14,37% | 1.038.816,00 |
| 25.06.2025 | 9,96 | 10,08 | 9,77 | 9,81 | -1,11% | 492.655,00 |
| 24.06.2025 | 9,79 | 10,11 | 9,49 | 9,92 | 2,37% | 540.445,00 |
| 23.06.2025 | 9,86 | 9,87 | 9,23 | 9,69 | -2,52% | 890.008,00 |
| 20.06.2025 | 10,30 | 10,30 | 9,89 | 9,94 | -1,97% | 889.046,00 |
| 18.06.2025 | 10,11 | 10,25 | 9,91 | 10,14 | 0,30% | 487.426,00 |
| 17.06.2025 | 10,95 | 10,95 | 10,05 | 10,11 | -8,59% | 933.365,00 |
| 16.06.2025 | 11,13 | 11,41 | 10,90 | 11,06 | 1,47% | 570.439,00 |
| 13.06.2025 | 11,15 | 11,43 | 10,80 | 10,90 | -5,38% | 631.062,00 |
| 12.06.2025 | 11,45 | 11,61 | 11,35 | 11,52 | -0,43% | 497.735,00 |
| 11.06.2025 | 11,88 | 12,07 | 11,54 | 11,57 | -2,20% | 639.809,00 |
| 10.06.2025 | 12,32 | 12,35 | 11,58 | 11,83 | -3,98% | 793.028,00 |
| 09.06.2025 | 11,76 | 12,51 | 11,40 | 12,32 | 7,69% | 936.948,00 |
| 06.06.2025 | 11,25 | 11,75 | 10,97 | 11,44 | 4,00% | 715.079,00 |
| 05.06.2025 | 10,90 | 11,26 | 10,69 | 11,00 | 0,92% | 668.059,00 |
| 04.06.2025 | 10,46 | 10,93 | 10,25 | 10,90 | 4,11% | 630.191,00 |
| 03.06.2025 | 11,15 | 11,28 | 10,42 | 10,47 | -5,42% | 761.912,00 |
| 02.06.2025 | 10,39 | 11,22 | 10,21 | 11,07 | 6,65% | 687.756,00 |
| 30.05.2025 | 10,59 | 10,70 | 10,26 | 10,38 | -2,63% | 578.150,00 |
| 29.05.2025 | 10,98 | 10,98 | 10,54 | 10,66 | -1,02% | 330.319,00 |
| 28.05.2025 | 10,80 | 10,90 | 10,46 | 10,77 | -0,55% | 329.295,00 |
| 27.05.2025 | 10,90 | 11,05 | 10,63 | 10,83 | 1,79% | 401.662,00 |
| 23.05.2025 | 11,06 | 11,18 | 10,62 | 10,64 | -5,76% | 461.812,00 |
| 22.05.2025 | 11,47 | 11,62 | 11,18 | 11,29 | -3,09% | 563.656,00 |
| 21.05.2025 | 11,54 | 12,11 | 11,47 | 11,65 | -0,09% | 603.673,00 |
| 20.05.2025 | 11,69 | 11,83 | 11,42 | 11,66 | -0,34% | 394.515,00 |
| 19.05.2025 | 11,74 | 12,02 | 11,26 | 11,70 | -2,50% | 459.429,00 |
| 16.05.2025 | 11,75 | 12,18 | 11,54 | 12,00 | 2,30% | 851.903,00 |
| 15.05.2025 | 10,75 | 11,75 | 10,30 | 11,73 | 12,68% | 1.028.431,00 |
| 14.05.2025 | 9,98 | 10,54 | 9,83 | 10,41 | 4,52% | 1.145.671,00 |
| 13.05.2025 | 9,39 | 9,99 | 9,30 | 9,96 | 7,21% | 540.155,00 |
| 12.05.2025 | 10,15 | 10,24 | 9,10 | 9,29 | -5,49% | 663.238,00 |
| 09.05.2025 | 9,55 | 9,99 | 9,39 | 9,83 | 3,04% | 360.097,00 |
| 08.05.2025 | 9,49 | 9,73 | 9,18 | 9,54 | 2,47% | 372.635,00 |
| 07.05.2025 | 9,51 | 9,58 | 9,13 | 9,31 | -1,69% | 356.339,00 |
| 06.05.2025 | 9,18 | 9,52 | 9,04 | 9,47 | 2,27% | 334.187,00 |
| 05.05.2025 | 9,50 | 9,72 | 9,14 | 9,26 | -4,34% | 375.119,00 |
| 02.05.2025 | 9,71 | 10,13 | 9,63 | 9,68 | 0,83% | 462.143,00 |
| 01.05.2025 | 9,58 | 9,78 | 9,25 | 9,60 | 2,24% | 627.199,00 |
| 30.04.2025 | 9,70 | 9,70 | 9,15 | 9,39 | -3,40% | 665.547,00 |
| 29.04.2025 | 10,55 | 10,65 | 9,36 | 9,72 | -7,25% | 1.248.359,00 |
| 28.04.2025 | 10,85 | 11,30 | 10,27 | 10,48 | -1,50% | 1.380.065,00 |
| 25.04.2025 | 9,61 | 10,73 | 9,40 | 10,64 | 10,60% | 1.014.803,00 |
| 24.04.2025 | 9,08 | 9,64 | 8,94 | 9,62 | 8,46% | 409.750,00 |
| 23.04.2025 | 8,91 | 9,26 | 8,77 | 8,87 | 2,42% | 323.715,00 |
| 22.04.2025 | 8,20 | 8,67 | 8,14 | 8,66 | 6,52% | 411.627,00 |
| 21.04.2025 | 8,46 | 8,46 | 8,02 | 8,13 | -4,80% | 450.809,00 |
| 17.04.2025 | 8,90 | 9,09 | 8,42 | 8,54 | -3,83% | 559.249,00 |
| 16.04.2025 | 9,09 | 9,19 | 8,63 | 8,88 | -4,10% | 352.032,00 |
| 15.04.2025 | 9,16 | 9,68 | 9,10 | 9,26 | 0,65% | 490.466,00 |
| 14.04.2025 | 9,36 | 9,53 | 8,84 | 9,20 | 0,77% | 377.693,00 |
| 11.04.2025 | 9,62 | 9,77 | 8,72 | 9,13 | -5,78% | 943.837,00 |
| 10.04.2025 | 9,86 | 10,11 | 9,22 | 9,69 | -1,22% | 887.907,00 |
| 09.04.2025 | 8,95 | 9,96 | 8,40 | 9,81 | 12,11% | 1.177.396,00 |
| 08.04.2025 | 9,35 | 9,96 | 8,55 | 8,75 | 16,98% | 2.088.374,00 |
| 07.04.2025 | 7,12 | 7,88 | 6,85 | 7,48 | -0,53% | 777.940,00 |
| 04.04.2025 | 7,25 | 7,79 | 7,12 | 7,52 | -1,18% | 740.304,00 |
| 03.04.2025 | 7,47 | 7,90 | 7,41 | 7,61 | -6,05% | 504.758,00 |
| 02.04.2025 | 7,73 | 8,66 | 7,73 | 8,10 | 2,02% | 694.611,00 |
| 01.04.2025 | 7,93 | 8,30 | 7,50 | 7,94 | -1,85% | 1.175.432,00 |
| 31.03.2025 | 7,92 | 8,36 | 7,82 | 8,09 | -1,22% | 478.092,00 |
| 28.03.2025 | 8,53 | 8,64 | 8,15 | 8,19 | -4,43% | 420.198,00 |
| 27.03.2025 | 8,66 | 8,96 | 8,57 | 8,57 | -2,39% | 276.132,00 |
| 26.03.2025 | 9,27 | 9,32 | 8,77 | 8,78 | -4,98% | 310.119,00 |
| 25.03.2025 | 8,79 | 9,28 | 8,50 | 9,24 | 6,94% | 446.746,00 |
| 24.03.2025 | 9,15 | 9,19 | 8,64 | 8,64 | -0,80% | 648.723,00 |
| 21.03.2025 | 8,68 | 9,08 | 8,61 | 8,71 | -1,91% | 484.775,00 |
| 20.03.2025 | 8,86 | 9,05 | 8,68 | 8,88 | -1,22% | 226.973,00 |
| 19.03.2025 | 8,99 | 9,76 | 8,75 | 8,99 | 5,52% | 631.507,00 |
| 18.03.2025 | 9,03 | 9,03 | 8,44 | 8,52 | -6,48% | 558.098,00 |
| 17.03.2025 | 8,59 | 9,46 | 8,54 | 9,11 | 6,30% | 828.507,00 |
| 14.03.2025 | 9,12 | 9,45 | 8,47 | 8,57 | -3,38% | 985.048,00 |
| 13.03.2025 | 9,51 | 9,75 | 8,85 | 8,87 | -13,38% | 1.042.891,00 |
| 12.03.2025 | 10,09 | 10,34 | 9,69 | 10,24 | 4,49% | 388.219,00 |
| 11.03.2025 | 9,84 | 10,21 | 9,52 | 9,80 | 0,31% | 331.295,00 |
| 10.03.2025 | 10,45 | 10,66 | 9,49 | 9,77 | -6,60% | 435.891,00 |
| 07.03.2025 | 10,22 | 10,83 | 9,55 | 10,46 | 1,06% | 692.973,00 |
| 06.03.2025 | 11,10 | 11,60 | 10,30 | 10,35 | -6,67% | 696.263,00 |
| 05.03.2025 | 10,98 | 11,50 | 10,10 | 11,09 | 4,43% | 743.123,00 |
| 04.03.2025 | 10,23 | 11,24 | 9,56 | 10,62 | 0,95% | 1.239.512,00 |
| 03.03.2025 | 11,55 | 11,72 | 10,52 | 10,52 | -7,80% | 436.159,00 |
| 28.02.2025 | 11,28 | 11,60 | 10,82 | 11,41 | 0,88% | 304.571,00 |
| 27.02.2025 | 11,15 | 12,03 | 10,82 | 11,31 | 2,35% | 649.890,00 |
| 26.02.2025 | 11,26 | 11,74 | 10,95 | 11,05 | -1,69% | 486.883,00 |
| 25.02.2025 | 11,07 | 11,70 | 10,50 | 11,24 | 0,90% | 563.992,00 |
| 24.02.2025 | 10,93 | 11,56 | 10,55 | 11,14 | 1,83% | 553.071,00 |
| 21.02.2025 | 11,87 | 11,88 | 10,94 | 10,94 | -6,17% | 839.766,00 |
| 20.02.2025 | 12,55 | 12,61 | 11,37 | 11,66 | -7,31% | 700.296,00 |
| 19.02.2025 | 12,67 | 13,66 | 12,36 | 12,58 | 2,19% | 782.287,00 |
| 18.02.2025 | 11,93 | 12,79 | 11,41 | 12,31 | 5,03% | 1.212.658,00 |
| 14.02.2025 | 11,57 | 12,56 | 11,47 | 11,72 | 2,27% | 1.138.703,00 |
| 13.02.2025 | 10,00 | 11,74 | 9,50 | 11,46 | 13,24% | 1.811.707,00 |
| 12.02.2025 | 9,91 | 10,82 | 9,20 | 10,12 | -49,02% | 5.043.539,00 |
| 11.02.2025 | 21,26 | 21,43 | 19,63 | 19,85 | -4,48% | 873.895,00 |
| 10.02.2025 | 20,02 | 20,88 | 19,29 | 20,78 | 5,64% | 470.483,00 |
| 07.02.2025 | 18,82 | 21,30 | 18,71 | 19,67 | 6,61% | 718.361,00 |
| 06.02.2025 | 19,21 | 19,47 | 18,31 | 18,45 | -3,50% | 269.942,00 |