65,735$
-0,34%
Echtzeit-Aktienkurs Spire
Bid:
Ask:
Aktienkurse zur Spire Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 66,13 | 66,36 | 65,47 | 65,54 | -0,64% | 277.161,00 |
| 05.09.2024 | 66,24 | 66,56 | 65,89 | 65,96 | 0,24% | 388.765,00 |
| 04.09.2024 | 66,18 | 66,60 | 65,56 | 65,80 | -0,53% | 288.014,00 |
| 03.09.2024 | 65,71 | 66,22 | 65,50 | 66,15 | 0,27% | 655.782,00 |
| 30.08.2024 | 65,69 | 66,03 | 65,28 | 65,97 | 0,78% | 855.019,00 |
| 29.08.2024 | 65,62 | 65,87 | 65,01 | 65,46 | 0,25% | 287.471,00 |
| 28.08.2024 | 64,93 | 66,10 | 64,93 | 65,30 | 0,25% | 248.116,00 |
| 27.08.2024 | 65,49 | 66,09 | 65,00 | 65,14 | -0,60% | 250.484,00 |
| 26.08.2024 | 65,98 | 66,37 | 65,50 | 65,53 | -0,11% | 421.715,00 |
| 23.08.2024 | 65,20 | 65,76 | 64,99 | 65,60 | 1,17% | 352.455,00 |
| 22.08.2024 | 64,94 | 65,01 | 64,40 | 64,84 | -0,26% | 193.818,00 |
| 21.08.2024 | 64,61 | 65,07 | 64,37 | 65,01 | 0,51% | 288.658,00 |
| 20.08.2024 | 64,32 | 65,24 | 64,20 | 64,68 | 0,28% | 426.272,00 |
| 19.08.2024 | 64,84 | 65,06 | 64,42 | 64,50 | -0,34% | 295.183,00 |
| 16.08.2024 | 64,46 | 64,88 | 64,08 | 64,72 | 0,73% | 370.686,00 |
| 15.08.2024 | 64,65 | 64,65 | 63,59 | 64,25 | 0,61% | 413.961,00 |
| 14.08.2024 | 64,00 | 64,07 | 63,55 | 63,86 | -0,20% | 248.587,00 |
| 13.08.2024 | 63,90 | 64,20 | 63,51 | 63,99 | 0,80% | 269.170,00 |
| 12.08.2024 | 63,94 | 64,01 | 63,18 | 63,48 | -1,14% | 226.964,00 |
| 09.08.2024 | 64,00 | 64,34 | 63,29 | 64,21 | 0,27% | 335.060,00 |
| 08.08.2024 | 64,66 | 65,02 | 63,87 | 64,04 | -1,10% | 343.548,00 |
| 07.08.2024 | 64,74 | 65,05 | 64,27 | 64,75 | 0,83% | 289.901,00 |
| 06.08.2024 | 63,75 | 64,85 | 63,51 | 64,22 | 0,45% | 399.334,00 |
| 05.08.2024 | 65,39 | 65,64 | 63,51 | 63,93 | -3,30% | 580.921,00 |
| 02.08.2024 | 66,13 | 66,94 | 65,01 | 66,11 | -0,24% | 609.631,00 |
| 01.08.2024 | 66,58 | 67,09 | 64,88 | 66,27 | -0,48% | 347.892,00 |
| 31.07.2024 | 65,67 | 67,35 | 65,25 | 66,59 | -1,46% | 719.461,00 |
| 30.07.2024 | 67,50 | 67,63 | 66,88 | 67,58 | 0,46% | 501.343,00 |
| 29.07.2024 | 67,84 | 67,98 | 67,00 | 67,27 | -0,74% | 481.106,00 |
| 26.07.2024 | 67,67 | 67,95 | 67,04 | 67,77 | 0,95% | 495.753,00 |
| 25.07.2024 | 66,94 | 68,02 | 66,80 | 67,13 | 0,69% | 503.392,00 |
| 24.07.2024 | 66,46 | 67,11 | 66,25 | 66,67 | 0,79% | 454.242,00 |
| 23.07.2024 | 66,15 | 66,77 | 65,48 | 66,15 | 0,15% | 374.756,00 |
| 22.07.2024 | 65,70 | 66,11 | 65,31 | 66,05 | 0,84% | 215.815,00 |
| 19.07.2024 | 65,66 | 65,66 | 64,53 | 65,50 | -0,02% | 228.403,00 |
| 18.07.2024 | 65,52 | 66,37 | 65,26 | 65,51 | -0,62% | 436.613,00 |
| 17.07.2024 | 64,68 | 66,30 | 64,63 | 65,92 | 2,15% | 339.451,00 |
| 16.07.2024 | 62,90 | 64,63 | 62,84 | 64,53 | 3,35% | 416.704,00 |
| 15.07.2024 | 62,40 | 62,86 | 62,02 | 62,44 | 0,45% | 313.230,00 |
| 12.07.2024 | 62,00 | 62,96 | 61,95 | 62,16 | 0,89% | 360.524,00 |
| 11.07.2024 | 60,53 | 62,13 | 60,27 | 61,61 | 3,16% | 362.552,00 |
| 10.07.2024 | 59,56 | 59,74 | 59,00 | 59,72 | 0,86% | 293.543,00 |
| 09.07.2024 | 59,00 | 59,38 | 58,64 | 59,21 | 0,10% | 500.590,00 |
| 08.07.2024 | 59,96 | 60,26 | 59,10 | 59,15 | -1,02% | 283.763,00 |
| 05.07.2024 | 59,97 | 60,41 | 59,65 | 59,76 | -0,47% | 177.912,00 |
| 03.07.2024 | 60,75 | 60,79 | 59,93 | 60,04 | -0,91% | 98.519,00 |
| 02.07.2024 | 60,31 | 60,85 | 60,14 | 60,59 | 0,45% | 243.005,00 |
| 01.07.2024 | 60,88 | 61,49 | 60,05 | 60,32 | -0,68% | 306.871,00 |
| 28.06.2024 | 60,43 | 60,89 | 60,19 | 60,73 | 1,05% | 1.068.973,00 |
| 27.06.2024 | 59,39 | 60,16 | 59,23 | 60,10 | 1,50% | 321.757,00 |
| 26.06.2024 | 58,90 | 59,22 | 58,27 | 59,21 | 0,51% | 342.957,00 |
| 25.06.2024 | 59,34 | 59,46 | 58,66 | 58,91 | -0,62% | 290.374,00 |
| 24.06.2024 | 58,65 | 59,39 | 58,65 | 59,28 | 1,16% | 248.243,00 |
| 21.06.2024 | 58,70 | 59,12 | 58,39 | 58,60 | 0,02% | 935.860,00 |
| 20.06.2024 | 58,23 | 59,05 | 58,23 | 58,59 | 0,31% | 240.488,00 |
| 18.06.2024 | 58,56 | 58,84 | 58,19 | 58,41 | -0,31% | 514.763,00 |
| 17.06.2024 | 58,09 | 59,04 | 58,09 | 58,59 | 0,21% | 283.198,00 |
| 14.06.2024 | 57,77 | 58,61 | 57,77 | 58,47 | 0,45% | 514.239,00 |
| 13.06.2024 | 58,56 | 58,94 | 57,96 | 58,21 | -0,75% | 390.919,00 |
| 12.06.2024 | 59,87 | 59,88 | 58,48 | 58,65 | -0,63% | 304.711,00 |
| 11.06.2024 | 58,71 | 59,44 | 58,50 | 59,02 | -1,47% | 217.502,00 |
| 10.06.2024 | 59,50 | 60,01 | 59,09 | 59,90 | 0,27% | 259.620,00 |
| 07.06.2024 | 59,55 | 60,17 | 59,34 | 59,74 | -0,63% | 232.488,00 |
| 06.06.2024 | 60,19 | 60,62 | 59,98 | 60,12 | -0,78% | 192.994,00 |
| 05.06.2024 | 61,50 | 61,79 | 60,51 | 60,59 | -1,70% | 342.133,00 |
| 04.06.2024 | 61,00 | 61,72 | 60,79 | 61,64 | 0,54% | 285.100,00 |
| 03.06.2024 | 61,46 | 62,09 | 61,23 | 61,31 | 0,03% | 257.885,00 |
| 31.05.2024 | 60,15 | 61,34 | 60,05 | 61,29 | 2,22% | 341.086,00 |
| 30.05.2024 | 59,38 | 60,10 | 59,32 | 59,96 | 1,46% | 237.625,00 |
| 29.05.2024 | 58,77 | 59,24 | 58,49 | 59,10 | -0,39% | 230.408,00 |
| 28.05.2024 | 59,98 | 60,29 | 59,23 | 59,33 | -0,59% | 318.392,00 |
| 24.05.2024 | 60,48 | 60,66 | 59,55 | 59,68 | -0,96% | 237.946,00 |
| 23.05.2024 | 61,63 | 61,65 | 60,13 | 60,26 | -2,82% | 260.212,00 |
| 22.05.2024 | 62,96 | 63,07 | 61,84 | 62,01 | -1,94% | 264.463,00 |
| 21.05.2024 | 62,94 | 63,50 | 62,82 | 63,24 | 0,52% | 281.462,00 |
| 20.05.2024 | 62,50 | 62,97 | 62,40 | 62,91 | 0,51% | 214.885,00 |
| 17.05.2024 | 62,29 | 62,63 | 61,89 | 62,59 | 0,45% | 286.793,00 |
| 16.05.2024 | 61,96 | 62,32 | 61,70 | 62,31 | 0,48% | 251.304,00 |
| 15.05.2024 | 62,50 | 62,50 | 61,90 | 62,01 | 0,26% | 269.663,00 |
| 14.05.2024 | 62,75 | 62,86 | 61,75 | 61,85 | -0,56% | 258.152,00 |
| 13.05.2024 | 62,15 | 62,61 | 62,02 | 62,20 | 0,52% | 356.471,00 |
| 10.05.2024 | 61,89 | 62,10 | 61,17 | 61,88 | 0,34% | 259.492,00 |
| 09.05.2024 | 61,64 | 61,94 | 61,44 | 61,67 | 0,15% | 377.140,00 |
| 08.05.2024 | 61,69 | 62,06 | 61,30 | 61,58 | -0,37% | 499.681,00 |
| 07.05.2024 | 61,24 | 62,09 | 61,10 | 61,81 | 1,05% | 367.278,00 |
| 06.05.2024 | 61,81 | 61,81 | 61,06 | 61,17 | -0,23% | 472.067,00 |
| 03.05.2024 | 62,37 | 62,47 | 61,04 | 61,31 | -0,60% | 441.248,00 |
| 02.05.2024 | 61,02 | 62,31 | 60,97 | 61,68 | -0,36% | 556.618,00 |
| 01.05.2024 | 62,10 | 63,21 | 61,40 | 61,90 | 0,18% | 501.405,00 |
| 30.04.2024 | 61,47 | 62,15 | 60,93 | 61,79 | 0,29% | 445.255,00 |
| 29.04.2024 | 61,63 | 62,01 | 61,50 | 61,61 | 0,34% | 311.528,00 |
| 26.04.2024 | 61,56 | 62,39 | 61,27 | 61,40 | -0,57% | 361.004,00 |
| 25.04.2024 | 62,05 | 62,15 | 61,30 | 61,75 | -0,48% | 331.780,00 |
| 24.04.2024 | 60,63 | 62,15 | 60,45 | 62,05 | 1,44% | 567.119,00 |
| 23.04.2024 | 60,36 | 61,53 | 60,36 | 61,17 | -0,34% | 304.999,00 |
| 22.04.2024 | 60,89 | 61,76 | 60,65 | 61,38 | 0,77% | 225.785,00 |
| 19.04.2024 | 59,46 | 61,19 | 59,46 | 60,91 | 2,54% | 477.161,00 |
| 18.04.2024 | 58,38 | 59,47 | 58,23 | 59,40 | 2,10% | 371.026,00 |
| 17.04.2024 | 58,50 | 58,99 | 58,12 | 58,18 | 0,07% | 396.271,00 |
| 16.04.2024 | 57,94 | 58,41 | 57,27 | 58,14 | -0,43% | 394.746,00 |