8,662$
12,35%
Echtzeit-Aktienkurs Spire Global
Bid:
Ask:
Aktienkurse zur Spire Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 7,89 | 8,69 | 7,77 | 8,65 | 12,19% | 511.455,00 |
| 05.11.2026 | 8,20 | 8,20 | 7,35 | 7,71 | -8,00% | 621.290,00 |
| 04.11.2026 | 8,92 | 8,92 | 8,08 | 8,38 | -3,68% | 640.282,00 |
| 03.11.2026 | 8,68 | 8,85 | 8,60 | 8,70 | 1,87% | 384.997,00 |
| 02.11.2026 | 8,97 | 8,98 | 8,43 | 8,54 | -3,72% | 555.163,00 |
| 30.10.2026 | 9,46 | 9,56 | 8,78 | 8,87 | -8,37% | 608.629,00 |
| 29.10.2026 | 9,56 | 9,94 | 9,56 | 9,68 | 0,31% | 371.403,00 |
| 28.10.2026 | 9,65 | 9,69 | 9,37 | 9,65 | 0,94% | 399.188,00 |
| 27.10.2026 | 9,28 | 9,66 | 9,13 | 9,56 | 4,60% | 496.980,00 |
| 26.10.2026 | 9,17 | 9,41 | 8,98 | 9,14 | 0,88% | 409.712,00 |
| 23.10.2026 | 8,66 | 9,15 | 8,46 | 9,06 | 3,42% | 325.691,00 |
| 22.10.2026 | 8,92 | 9,12 | 8,57 | 8,76 | -2,77% | 475.078,00 |
| 21.10.2026 | 8,91 | 9,09 | 8,78 | 9,01 | 2,74% | 451.102,00 |
| 20.10.2026 | 8,67 | 9,03 | 8,57 | 8,77 | 0,46% | 418.045,00 |
| 19.10.2026 | 9,03 | 9,09 | 8,69 | 8,73 | -2,46% | 559.824,00 |
| 16.10.2026 | 9,18 | 9,28 | 8,84 | 8,95 | -3,76% | 453.593,00 |
| 15.10.2026 | 9,02 | 9,38 | 8,75 | 9,30 | 0,54% | 727.195,00 |
| 14.10.2026 | 9,38 | 9,51 | 9,13 | 9,25 | -3,04% | 599.724,00 |
| 13.10.2026 | 10,04 | 10,04 | 9,47 | 9,54 | -1,24% | 720.660,00 |
| 12.10.2026 | 10,21 | 10,24 | 9,61 | 9,66 | -5,94% | 511.001,00 |
| 09.10.2026 | 10,48 | 10,48 | 10,11 | 10,27 | -1,06% | 271.146,00 |
| 08.10.2026 | 10,50 | 10,59 | 10,15 | 10,38 | -2,35% | 642.461,00 |
| 07.10.2026 | 10,70 | 10,84 | 10,44 | 10,63 | -3,19% | 520.139,00 |
| 06.10.2026 | 10,80 | 11,18 | 10,70 | 10,98 | 0,83% | 914.315,00 |
| 05.10.2026 | 11,29 | 11,29 | 10,65 | 10,89 | -1,98% | 641.483,00 |
| 02.10.2026 | 11,27 | 11,61 | 10,90 | 11,11 | 1,28% | 553.283,00 |
| 01.10.2026 | 11,27 | 11,39 | 10,83 | 10,97 | -1,88% | 771.142,00 |
| 30.09.2026 | 11,12 | 11,88 | 11,11 | 11,18 | 0,27% | 513.985,00 |
| 29.09.2026 | 11,97 | 12,17 | 11,10 | 11,15 | -5,03% | 694.825,00 |
| 28.09.2026 | 11,79 | 12,51 | 11,71 | 11,74 | -2,81% | 469.848,00 |
| 25.09.2026 | 12,28 | 12,63 | 12,02 | 12,08 | -1,47% | 510.120,00 |
| 24.09.2026 | 12,07 | 12,60 | 11,86 | 12,26 | 0,41% | 604.533,00 |
| 23.09.2026 | 12,68 | 12,86 | 12,13 | 12,21 | 0,00% | 849.983,00 |
| 22.09.2026 | 12,49 | 12,58 | 11,90 | 12,21 | 2,09% | 518.875,00 |
| 21.09.2026 | 11,47 | 12,29 | 11,45 | 11,96 | 4,91% | 574.751,00 |
| 18.09.2026 | 12,25 | 12,27 | 11,16 | 11,40 | -6,10% | 2.355.733,00 |
| 17.09.2026 | 11,70 | 12,31 | 11,65 | 12,14 | 5,66% | 691.743,00 |
| 16.09.2026 | 11,63 | 11,63 | 11,24 | 11,49 | -0,95% | 516.318,00 |
| 15.09.2026 | 11,24 | 11,68 | 11,04 | 11,60 | 2,29% | 400.030,00 |
| 14.09.2026 | 11,18 | 11,43 | 11,00 | 11,34 | -0,70% | 478.962,00 |
| 11.09.2026 | 11,36 | 11,56 | 11,10 | 11,42 | 1,24% | 429.850,00 |
| 10.09.2026 | 11,40 | 11,64 | 11,18 | 11,28 | -1,83% | 802.027,00 |
| 09.09.2026 | 12,11 | 12,12 | 11,43 | 11,49 | -5,35% | 504.972,00 |
| 08.09.2026 | 11,90 | 12,37 | 11,61 | 12,14 | 1,34% | 527.164,00 |
| 04.09.2026 | 11,88 | 12,10 | 11,74 | 11,98 | 0,84% | 309.759,00 |
| 03.09.2026 | 12,06 | 12,09 | 11,53 | 11,88 | -0,25% | 508.822,00 |
| 02.09.2026 | 11,90 | 12,12 | 11,32 | 11,91 | -0,92% | 857.018,00 |
| 01.09.2026 | 13,01 | 13,12 | 11,90 | 12,02 | -9,42% | 927.968,00 |
| 31.08.2026 | 13,32 | 13,72 | 13,12 | 13,27 | 0,76% | 390.457,00 |
| 28.08.2026 | 13,82 | 13,89 | 13,00 | 13,17 | -5,93% | 501.474,00 |
| 27.08.2026 | 14,00 | 14,27 | 13,85 | 14,00 | 3,40% | 422.085,00 |
| 26.08.2026 | 13,75 | 14,06 | 13,40 | 13,54 | -1,38% | 454.040,00 |
| 25.08.2026 | 14,22 | 14,26 | 13,36 | 13,73 | -1,01% | 468.842,00 |
| 24.08.2026 | 13,94 | 14,40 | 13,69 | 13,87 | -0,50% | 796.647,00 |
| 21.08.2026 | 14,16 | 14,40 | 13,69 | 13,94 | 0,36% | 434.141,00 |
| 20.08.2026 | 13,55 | 14,00 | 12,94 | 13,89 | 1,39% | 602.870,00 |
| 19.08.2026 | 13,85 | 13,87 | 13,26 | 13,70 | -1,44% | 410.751,00 |
| 18.08.2026 | 13,33 | 14,22 | 13,15 | 13,90 | 1,16% | 577.954,00 |
| 17.08.2026 | 13,71 | 14,48 | 13,64 | 13,74 | -1,51% | 554.939,00 |
| 14.08.2026 | 14,42 | 14,92 | 13,69 | 13,95 | 0,07% | 581.693,00 |
| 13.08.2026 | 13,17 | 14,66 | 13,17 | 13,94 | -5,43% | 734.355,00 |
| 12.08.2026 | 14,96 | 15,16 | 14,52 | 14,74 | -0,54% | 646.062,00 |
| 11.08.2026 | 14,00 | 14,87 | 13,78 | 14,82 | 5,63% | 492.719,00 |
| 10.08.2026 | 14,33 | 14,83 | 13,84 | 14,03 | -2,09% | 616.904,00 |
| 07.08.2026 | 13,68 | 14,44 | 13,68 | 14,33 | 7,10% | 540.716,00 |
| 06.08.2026 | 12,71 | 14,00 | 12,70 | 13,38 | 3,72% | 404.812,00 |
| 05.08.2026 | 13,56 | 13,59 | 12,73 | 12,90 | -4,30% | 575.000,00 |
| 04.08.2026 | 12,80 | 13,57 | 12,64 | 13,48 | 9,77% | 819.099,00 |
| 03.08.2026 | 11,22 | 12,33 | 11,06 | 12,28 | 7,16% | 619.081,00 |
| 31.07.2026 | 11,81 | 11,81 | 11,18 | 11,46 | 0,88% | 546.874,00 |
| 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 | 11,00 | 11,37 | 10,52 | 11,37 | 1,79% | 692.696,00 |
| 27.07.2026 | 11,11 | 11,66 | 10,85 | 11,17 | 1,64% | 510.569,00 |
| 24.07.2026 | 11,56 | 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 | 14,35 | 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 | -8,96% | 1.953.682,00 |
| 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 |