14,031$
-0,14%
Echtzeit-Aktienkurs Spire Global Inc.
Bid:
Ask:
Aktienkurse zur Spire Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.10.2025 | 13,89 | 14,08 | 13,05 | 13,29 | -2,07% | 802.559,00 |
| 03.10.2025 | 13,16 | 13,71 | 13,16 | 13,57 | 3,51% | - |
| 02.10.2025 | 11,40 | 13,18 | 11,26 | 13,11 | 16,12% | 858.464,00 |
| 01.10.2025 | 10,87 | 11,39 | 10,75 | 11,29 | 2,73% | 412.020,00 |
| 30.09.2025 | 11,23 | 11,31 | 10,80 | 10,99 | -3,09% | 356.760,00 |
| 29.09.2025 | 11,40 | 11,54 | 11,20 | 11,34 | 1,52% | 355.589,00 |
| 26.09.2025 | 11,16 | 11,46 | 10,97 | 11,17 | -1,24% | 252.324,00 |
| 25.09.2025 | 11,21 | 11,61 | 11,12 | 11,31 | -3,17% | 302.229,00 |
| 24.09.2025 | 11,91 | 11,94 | 11,59 | 11,68 | -2,67% | 341.467,00 |
| 23.09.2025 | 11,39 | 12,36 | 11,36 | 12,00 | 5,17% | 890.776,00 |
| 22.09.2025 | 10,41 | 11,44 | 10,25 | 11,41 | 8,36% | 762.043,00 |
| 19.09.2025 | 10,10 | 10,55 | 10,07 | 10,53 | 4,57% | 715.289,00 |
| 18.09.2025 | 10,19 | 10,52 | 10,07 | 10,07 | 0,60% | 514.357,00 |
| 17.09.2025 | 9,75 | 10,25 | 9,69 | 10,01 | 3,09% | 361.997,00 |
| 16.09.2025 | 9,90 | 9,90 | 9,50 | 9,71 | -1,32% | 248.090,00 |
| 15.09.2025 | 9,92 | 10,07 | 9,70 | 9,84 | -0,51% | 416.238,00 |
| 12.09.2025 | 9,76 | 10,02 | 9,73 | 9,89 | 1,02% | 511.809,00 |
| 11.09.2025 | 8,94 | 9,88 | 8,93 | 9,79 | 9,51% | 544.556,00 |
| 10.09.2025 | 9,01 | 9,29 | 8,88 | 8,94 | -0,22% | 318.529,00 |
| 09.09.2025 | 8,88 | 9,00 | 8,73 | 8,96 | 0,04% | 253.357,00 |
| 08.09.2025 | 8,92 | 8,98 | 8,75 | 8,96 | 0,98% | 556.144,00 |
| 05.09.2025 | 8,80 | 8,89 | 8,53 | 8,87 | 1,26% | 530.882,00 |
| 04.09.2025 | 8,98 | 9,15 | 8,60 | 8,76 | -0,68% | 418.633,00 |
| 03.09.2025 | 9,13 | 9,17 | 8,62 | 8,82 | -3,61% | 586.854,00 |
| 02.09.2025 | 8,87 | 9,19 | 8,75 | 9,15 | 1,22% | 496.999,00 |
| 29.08.2025 | 9,09 | 9,11 | 8,87 | 9,04 | -0,77% | 289.697,00 |
| 28.08.2025 | 9,20 | 9,37 | 9,08 | 9,11 | 0,00% | 247.911,00 |
| 27.08.2025 | 9,00 | 9,29 | 8,98 | 9,11 | -0,33% | 343.195,00 |
| 26.08.2025 | 9,12 | 9,35 | 9,00 | 9,14 | 2,24% | 405.381,00 |
| 25.08.2025 | 9,21 | 9,41 | 8,92 | 8,94 | -4,28% | 344.218,00 |
| 22.08.2025 | 8,85 | 9,48 | 8,77 | 9,34 | 6,38% | 582.262,00 |
| 21.08.2025 | 8,62 | 8,89 | 8,49 | 8,78 | 1,62% | 465.090,00 |
| 20.08.2025 | 8,77 | 8,78 | 8,44 | 8,64 | -1,37% | 643.768,00 |
| 19.08.2025 | 9,15 | 9,15 | 8,71 | 8,76 | -4,58% | 853.660,00 |
| 18.08.2025 | 9,39 | 9,39 | 9,00 | 9,18 | 0,77% | 788.233,00 |
| 15.08.2025 | 10,27 | 10,34 | 8,95 | 9,11 | -11,38% | 1.495.710,00 |
| 14.08.2025 | 10,67 | 10,69 | 9,91 | 10,28 | -6,97% | 1.001.330,00 |
| 13.08.2025 | 10,14 | 11,28 | 10,08 | 11,05 | 10,17% | 1.218.886,00 |
| 12.08.2025 | 9,68 | 10,12 | 9,40 | 10,03 | 5,03% | 535.876,00 |
| 11.08.2025 | 9,58 | 9,86 | 9,47 | 9,55 | -0,52% | 402.491,00 |
| 08.08.2025 | 9,64 | 9,72 | 9,40 | 9,60 | 0,21% | 411.810,00 |
| 07.08.2025 | 9,78 | 9,84 | 9,43 | 9,58 | -2,04% | 319.821,00 |
| 06.08.2025 | 9,85 | 9,90 | 9,53 | 9,78 | -0,31% | 362.783,00 |
| 05.08.2025 | 10,01 | 10,08 | 9,72 | 9,81 | -0,81% | 434.259,00 |
| 04.08.2025 | 9,71 | 9,95 | 9,61 | 9,89 | 2,91% | 320.223,00 |
| 01.08.2025 | 9,77 | 9,86 | 9,49 | 9,61 | -4,19% | 412.248,00 |
| 31.07.2025 | 10,23 | 10,23 | 9,88 | 10,03 | -0,89% | 332.091,00 |
| 30.07.2025 | 10,26 | 10,48 | 10,05 | 10,12 | -0,30% | 368.487,00 |
| 29.07.2025 | 10,80 | 10,80 | 9,97 | 10,15 | -3,79% | 668.631,00 |
| 28.07.2025 | 11,38 | 11,38 | 10,46 | 10,55 | -5,38% | 522.316,00 |
| 25.07.2025 | 11,12 | 11,30 | 10,85 | 11,15 | -1,15% | 346.964,00 |
| 24.07.2025 | 11,44 | 11,44 | 11,00 | 11,28 | -0,62% | 429.877,00 |
| 23.07.2025 | 10,90 | 11,55 | 10,77 | 11,35 | 5,98% | 785.334,00 |
| 22.07.2025 | 11,87 | 12,00 | 10,57 | 10,71 | -11,19% | 1.285.689,00 |
| 21.07.2025 | 12,53 | 12,85 | 12,05 | 12,06 | -1,63% | 663.172,00 |
| 18.07.2025 | 12,65 | 12,84 | 11,93 | 12,26 | -1,84% | 601.870,00 |
| 17.07.2025 | 11,34 | 12,86 | 11,22 | 12,49 | 11,42% | 986.880,00 |
| 16.07.2025 | 10,94 | 11,24 | 10,64 | 11,21 | 2,84% | 471.902,00 |
| 15.07.2025 | 11,37 | 11,78 | 10,86 | 10,90 | -3,02% | 528.459,00 |
| 14.07.2025 | 11,42 | 11,77 | 11,00 | 11,24 | -3,77% | 675.596,00 |
| 11.07.2025 | 11,88 | 12,08 | 11,57 | 11,68 | -2,59% | 304.900,00 |
| 10.07.2025 | 12,18 | 12,20 | 11,83 | 11,99 | -1,40% | 483.415,00 |
| 09.07.2025 | 12,43 | 12,45 | 12,09 | 12,16 | -1,38% | 245.486,00 |
| 08.07.2025 | 12,23 | 12,54 | 12,04 | 12,33 | 0,16% | 625.956,00 |
| 07.07.2025 | 11,92 | 12,31 | 11,58 | 12,31 | 3,27% | 661.366,00 |
| 03.07.2025 | 11,40 | 12,05 | 11,35 | 11,92 | 5,11% | 315.801,00 |
| 02.07.2025 | 11,35 | 11,40 | 11,10 | 11,34 | 0,35% | 375.642,00 |
| 01.07.2025 | 11,83 | 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 |