11,387$
0,24%
Echtzeit-Aktienkurs Spire Global Inc.
Bid:
Ask:
Aktienkurse zur Spire Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 11,05 | 11,80 | 10,91 | 11,36 | 7,78% | 481.093,00 |
| 29.07.2026 | 11,15 | 11,30 | 10,44 | 10,54 | -7,30% | 641.631,00 |
| 28.07.2026 | 10,93 | 11,37 | 10,52 | 11,37 | 1,79% | 692.696,00 |
| 27.07.2026 | 11,24 | 11,66 | 10,85 | 11,17 | 1,64% | 510.569,00 |
| 24.07.2026 | 11,53 | 11,60 | 10,93 | 10,99 | -4,68% | 479.983,00 |
| 23.07.2026 | 11,37 | 11,73 | 11,18 | 11,53 | 0,87% | 422.992,00 |
| 22.07.2026 | 11,49 | 11,91 | 11,34 | 11,43 | -1,97% | 603.550,00 |
| 21.07.2026 | 11,06 | 11,74 | 11,06 | 11,66 | 6,39% | 1.209.133,00 |
| 20.07.2026 | 11,84 | 12,14 | 10,88 | 10,96 | -9,72% | 2.066.243,00 |
| 17.07.2026 | 11,81 | 12,44 | 11,61 | 12,14 | -0,08% | 894.363,00 |
| 16.07.2026 | 13,25 | 13,50 | 12,00 | 12,15 | -10,86% | 1.713.131,00 |
| 15.07.2026 | 14,42 | 14,92 | 13,62 | 13,63 | -6,00% | 834.680,00 |
| 14.07.2026 | 14,27 | 15,11 | 14,02 | 14,50 | 3,65% | 620.672,00 |
| 13.07.2026 | 14,52 | 14,87 | 13,86 | 13,99 | -4,83% | 1.267.582,00 |
| 10.07.2026 | 16,12 | 16,12 | 14,64 | 14,70 | -8,35% | 1.187.587,00 |
| 09.07.2026 | 16,58 | 16,81 | 15,95 | 16,04 | -1,29% | 695.921,00 |
| 08.07.2026 | 16,72 | 17,54 | 15,96 | 16,25 | -3,50% | 526.483,00 |
| 07.07.2026 | 17,35 | 17,55 | 16,50 | 16,84 | -4,59% | 897.466,00 |
| 06.07.2026 | 18,25 | 18,71 | 17,32 | 17,65 | -4,28% | 579.510,00 |
| 02.07.2026 | 18,23 | 19,68 | 17,96 | 18,44 | 0,33% | 976.669,00 |
| 01.07.2026 | 18,55 | 20,20 | 18,35 | 18,38 | -1,18% | 912.519,00 |
| 30.06.2026 | 17,56 | 18,69 | 17,45 | 18,60 | 5,38% | 849.288,00 |
| 29.06.2026 | 17,19 | 17,90 | 16,47 | 17,65 | 8,35% | 1.243.992,00 |
| 26.06.2026 | 15,65 | 16,56 | 15,50 | 16,29 | 1,88% | 2.327.129,00 |
| 25.06.2026 | 16,99 | 17,27 | 15,93 | 15,99 | -6,65% | 862.313,00 |
| 24.06.2026 | 17,29 | 17,68 | 16,75 | 17,13 | -1,78% | 743.615,00 |
| 23.06.2026 | 16,95 | 18,60 | 16,95 | 17,44 | 0,98% | 1.018.793,00 |
| 22.06.2026 | 18,60 | 18,90 | 16,54 | 17,27 | -9,16% | 1.953.682,00 |
| 19.06.2026 | 18,97 | 19,02 | 18,97 | 19,01 | 0,22% | - |
| 18.06.2026 | 18,53 | 19,12 | 16,91 | 18,97 | 4,52% | 5.465.800,00 |
| 17.06.2026 | 17,58 | 18,96 | 17,12 | 18,15 | 5,83% | 1.123.497,00 |
| 16.06.2026 | 18,13 | 18,50 | 17,12 | 17,15 | -7,00% | 1.225.554,00 |
| 15.06.2026 | 19,25 | 19,25 | 17,76 | 18,44 | 1,15% | 1.383.948,00 |
| 12.06.2026 | 19,26 | 20,15 | 17,49 | 18,23 | -7,88% | 1.590.048,00 |
| 11.06.2026 | 16,74 | 19,98 | 16,65 | 19,79 | 20,89% | 2.295.635,00 |
| 10.06.2026 | 16,34 | 17,08 | 16,01 | 16,37 | 0,68% | 737.128,00 |
| 09.06.2026 | 17,03 | 17,40 | 15,30 | 16,26 | -4,47% | 1.592.971,00 |
| 08.06.2026 | 17,82 | 18,19 | 16,88 | 17,02 | -0,82% | 1.009.330,00 |
| 05.06.2026 | 19,98 | 19,98 | 16,94 | 17,16 | -14,37% | 1.405.056,00 |
| 04.06.2026 | 19,30 | 21,57 | 18,96 | 20,04 | 5,25% | 1.671.732,00 |
| 03.06.2026 | 21,08 | 21,37 | 18,53 | 19,04 | -10,82% | 1.378.972,00 |
| 02.06.2026 | 20,85 | 21,97 | 20,45 | 21,35 | 3,84% | 1.209.408,00 |
| 01.06.2026 | 22,04 | 22,45 | 20,06 | 20,56 | -9,98% | 1.587.601,00 |
| 29.05.2026 | 23,37 | 23,58 | 21,73 | 22,84 | -5,23% | 1.344.895,00 |
| 28.05.2026 | 25,00 | 25,30 | 22,93 | 24,10 | -5,42% | 1.599.402,00 |
| 27.05.2026 | 24,53 | 25,93 | 23,20 | 25,48 | 7,28% | 2.907.521,00 |
| 26.05.2026 | 22,43 | 25,12 | 22,19 | 23,75 | 12,24% | 3.456.512,00 |
| 22.05.2026 | 19,62 | 21,59 | 19,62 | 21,16 | 10,15% | 1.517.438,00 |
| 21.05.2026 | 19,78 | 19,79 | 18,35 | 19,21 | -4,33% | 1.082.845,00 |
| 20.05.2026 | 19,42 | 20,16 | 18,78 | 20,08 | 4,97% | 973.594,00 |
| 19.05.2026 | 19,15 | 19,83 | 17,64 | 19,13 | -0,36% | 1.027.898,00 |
| 18.05.2026 | 21,00 | 21,68 | 18,71 | 19,20 | -4,05% | 1.668.131,00 |
| 15.05.2026 | 17,70 | 20,45 | 17,70 | 20,01 | 9,82% | 2.906.802,00 |
| 14.05.2026 | 18,99 | 18,99 | 17,28 | 18,22 | -0,82% | 1.316.897,00 |
| 13.05.2026 | 17,80 | 18,94 | 17,16 | 18,37 | 4,14% | 2.061.938,00 |
| 12.05.2026 | 18,06 | 18,80 | 17,08 | 17,64 | -5,47% | 1.811.397,00 |
| 11.05.2026 | 18,50 | 19,76 | 18,27 | 18,66 | 0,92% | 2.285.566,00 |
| 08.05.2026 | 16,52 | 18,50 | 16,20 | 18,49 | 14,56% | 1.452.980,00 |
| 07.05.2026 | 17,82 | 18,13 | 15,94 | 16,14 | -11,80% | 1.047.805,00 |
| 06.05.2026 | 16,63 | 18,50 | 16,41 | 18,30 | 11,18% | 1.111.376,00 |
| 05.05.2026 | 17,95 | 18,43 | 16,38 | 16,46 | -5,67% | 2.479.925,00 |
| 04.05.2026 | 18,27 | 18,83 | 17,41 | 17,45 | -4,02% | 960.287,00 |
| 01.05.2026 | 17,94 | 18,64 | 17,63 | 18,18 | 1,96% | 956.404,00 |
| 30.04.2026 | 15,99 | 17,86 | 15,99 | 17,83 | 12,78% | 1.318.830,00 |
| 29.04.2026 | 16,01 | 16,05 | 15,15 | 15,81 | -0,88% | 767.720,00 |
| 28.04.2026 | 16,03 | 16,20 | 15,40 | 15,95 | -2,80% | 957.460,00 |
| 27.04.2026 | 16,18 | 16,61 | 15,57 | 16,41 | -0,61% | 1.256.600,00 |
| 24.04.2026 | 17,50 | 18,08 | 16,23 | 16,51 | -5,87% | 1.698.166,00 |
| 23.04.2026 | 17,85 | 18,09 | 16,76 | 17,54 | -4,00% | 1.801.498,00 |
| 22.04.2026 | 19,31 | 20,48 | 18,16 | 18,27 | -2,51% | 2.189.303,00 |
| 21.04.2026 | 18,25 | 19,47 | 18,13 | 18,74 | 3,25% | 1.737.585,00 |
| 20.04.2026 | 19,48 | 19,94 | 18,06 | 18,15 | -7,11% | 2.082.389,00 |
| 17.04.2026 | 21,68 | 21,80 | 19,33 | 19,54 | -8,31% | 2.480.242,00 |
| 16.04.2026 | 20,00 | 22,06 | 19,83 | 21,31 | 3,75% | 2.981.692,00 |
| 15.04.2026 | 20,75 | 21,00 | 19,50 | 20,54 | -0,96% | 2.189.611,00 |
| 14.04.2026 | 22,56 | 23,15 | 19,50 | 20,74 | -10,37% | 5.438.172,00 |
| 13.04.2026 | 22,15 | 23,59 | 20,51 | 23,14 | 7,33% | 4.367.602,00 |
| 10.04.2026 | 18,95 | 21,56 | 18,70 | 21,56 | 20,31% | 6.257.292,00 |
| 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 |