7,564$
-0,61%
Echtzeit-Aktienkurs Spire Global Inc.
Bid:
Ask:
Aktienkurse zur Spire Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 7,50 | 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 |
| 05.02.2025 | 19,30 | 20,02 | 18,88 | 19,12 | 0,74% | 515.277,00 |
| 04.02.2025 | 17,60 | 19,05 | 17,37 | 18,98 | 7,29% | 358.433,00 |
| 03.02.2025 | 16,33 | 17,90 | 16,25 | 17,69 | 3,15% | 373.311,00 |
| 31.01.2025 | 17,81 | 18,55 | 16,90 | 17,15 | -3,76% | 348.212,00 |
| 30.01.2025 | 18,49 | 19,00 | 17,56 | 17,82 | -2,25% | 213.865,00 |
| 29.01.2025 | 18,88 | 18,98 | 16,92 | 18,23 | -3,54% | 425.792,00 |
| 28.01.2025 | 18,21 | 19,12 | 18,06 | 18,90 | 4,42% | 361.922,00 |
| 27.01.2025 | 18,50 | 19,14 | 17,35 | 18,10 | -3,83% | 517.272,00 |
| 24.01.2025 | 20,50 | 20,89 | 18,67 | 18,82 | -6,97% | 680.057,00 |
| 23.01.2025 | 19,04 | 20,50 | 18,75 | 20,23 | 5,53% | 603.261,00 |
| 22.01.2025 | 18,43 | 19,50 | 17,84 | 19,17 | 5,45% | 1.079.668,00 |
| 21.01.2025 | 18,08 | 18,95 | 17,50 | 18,18 | 1,11% | 946.471,00 |
| 17.01.2025 | 17,12 | 18,41 | 16,18 | 17,98 | 8,05% | 1.005.894,00 |
| 16.01.2025 | 14,70 | 17,16 | 14,22 | 16,64 | 20,41% | 1.656.305,00 |
| 15.01.2025 | 13,69 | 13,97 | 13,35 | 13,82 | 5,82% | 282.450,00 |
| 14.01.2025 | 13,16 | 13,37 | 12,78 | 13,06 | 0,08% | 235.751,00 |
| 13.01.2025 | 12,96 | 13,18 | 12,66 | 13,05 | -0,53% | 239.416,00 |
| 10.01.2025 | 13,38 | 13,42 | 12,91 | 13,12 | -3,24% | 137.860,00 |
| 08.01.2025 | 13,81 | 13,94 | 13,01 | 13,56 | -2,09% | 201.980,00 |
| 07.01.2025 | 15,39 | 15,53 | 13,81 | 13,85 | -8,82% | 267.893,00 |
| 06.01.2025 | 15,74 | 15,78 | 14,90 | 15,19 | -2,32% | 236.326,00 |
| 03.01.2025 | 14,59 | 15,60 | 14,55 | 15,55 | 7,32% | 308.263,00 |
| 02.01.2025 | 14,29 | 14,85 | 14,00 | 14,49 | 2,99% | 176.374,00 |
| 31.12.2024 | 14,55 | 14,99 | 14,05 | 14,07 | -1,75% | 222.775,00 |
| 30.12.2024 | 14,32 | 14,42 | 13,67 | 14,32 | -1,31% | 207.779,00 |
| 27.12.2024 | 14,82 | 14,87 | 14,14 | 14,51 | -2,88% | 189.191,00 |
| 26.12.2024 | 14,10 | 15,05 | 14,07 | 14,94 | 4,26% | 402.228,00 |
| 24.12.2024 | 13,57 | 14,41 | 13,38 | 14,33 | 6,07% | 182.231,00 |
| 23.12.2024 | 13,24 | 13,63 | 12,83 | 13,51 | 2,04% | 228.623,00 |
| 20.12.2024 | 12,20 | 13,84 | 12,20 | 13,24 | 5,67% | 609.643,00 |
| 19.12.2024 | 12,63 | 13,08 | 12,38 | 12,53 | 0,16% | 281.009,00 |
| 18.12.2024 | 13,69 | 13,81 | 12,42 | 12,51 | -7,61% | 268.040,00 |
| 17.12.2024 | 13,70 | 14,06 | 13,25 | 13,54 | -1,67% | 383.062,00 |
| 16.12.2024 | 13,51 | 14,29 | 13,51 | 13,77 | 1,92% | 223.800,00 |
| 13.12.2024 | 13,41 | 14,04 | 13,41 | 13,51 | -1,31% | 204.898,00 |
| 12.12.2024 | 13,61 | 14,06 | 13,49 | 13,69 | -0,87% | 236.903,00 |
| 11.12.2024 | 14,37 | 14,37 | 13,75 | 13,81 | -2,47% | 259.997,00 |
| 10.12.2024 | 14,52 | 14,52 | 14,11 | 14,16 | -2,68% | 190.271,00 |
| 09.12.2024 | 15,09 | 15,49 | 14,17 | 14,55 | -1,42% | 170.836,00 |
| 06.12.2024 | 14,61 | 14,80 | 14,39 | 14,76 | 2,15% | 155.909,00 |
| 05.12.2024 | 14,97 | 15,34 | 14,40 | 14,45 | -3,54% | 225.929,00 |
| 04.12.2024 | 14,65 | 15,26 | 14,60 | 14,98 | 1,42% | 291.194,00 |
| 03.12.2024 | 15,40 | 15,46 | 14,25 | 14,77 | -5,14% | 545.939,00 |
| 02.12.2024 | 16,05 | 16,48 | 15,45 | 15,57 | -4,71% | 331.205,00 |
| 29.11.2024 | 16,34 | 16,76 | 16,19 | 16,34 | 1,05% | 108.848,00 |
| 27.11.2024 | 16,00 | 16,30 | 15,86 | 16,17 | 1,00% | 225.989,00 |
| 26.11.2024 | 16,28 | 16,83 | 15,96 | 16,01 | -3,67% | 191.608,00 |
| 25.11.2024 | 15,74 | 16,86 | 15,54 | 16,62 | 4,01% | 318.312,00 |
| 22.11.2024 | 15,73 | 16,49 | 15,48 | 15,98 | 2,50% | 516.020,00 |
| 21.11.2024 | 14,69 | 15,60 | 14,34 | 15,59 | 8,11% | 701.314,00 |
| 20.11.2024 | 14,51 | 14,81 | 14,25 | 14,42 | -1,17% | 183.935,00 |
| 19.11.2024 | 13,43 | 14,87 | 13,36 | 14,59 | 7,36% | 333.835,00 |
| 18.11.2024 | 13,48 | 13,67 | 12,73 | 13,59 | 0,82% | 262.254,00 |
| 15.11.2024 | 13,47 | 13,65 | 13,01 | 13,48 | 1,05% | 327.383,00 |
| 14.11.2024 | 14,26 | 15,38 | 13,25 | 13,34 | -0,82% | 1.147.083,00 |
| 13.11.2024 | 13,79 | 15,43 | 13,32 | 13,45 | 14,08% | 2.190.140,00 |
| 12.11.2024 | 11,43 | 11,84 | 11,15 | 11,79 | 2,52% | 201.115,00 |
| 11.11.2024 | 10,94 | 11,62 | 10,80 | 11,50 | 7,68% | 216.209,00 |
| 08.11.2024 | 10,40 | 10,80 | 10,33 | 10,68 | 1,71% | 165.303,00 |
| 07.11.2024 | 11,28 | 11,38 | 10,20 | 10,50 | -8,06% | 233.442,00 |