82,167$
-1,44%
Echtzeit-Aktienkurs Spire Inc.
Bid:
Ask:
Aktienkurse zur Spire Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 83,28 | 84,60 | 81,86 | 82,18 | -1,43% | 480.724,00 |
| 08.01.2026 | 82,29 | 83,49 | 81,70 | 83,37 | 1,75% | 268.339,00 |
| 07.01.2026 | 82,36 | 82,52 | 80,87 | 81,94 | -0,05% | 362.906,00 |
| 06.01.2026 | 81,94 | 82,58 | 81,55 | 81,98 | -0,28% | 348.428,00 |
| 05.01.2026 | 83,16 | 83,49 | 80,85 | 82,21 | -1,20% | 402.261,00 |
| 02.01.2026 | 82,69 | 83,39 | 81,81 | 83,21 | 0,62% | 323.155,00 |
| 31.12.2025 | 83,02 | 83,25 | 82,19 | 82,70 | -0,51% | 387.590,00 |
| 30.12.2025 | 83,01 | 83,66 | 82,87 | 83,12 | -0,10% | 226.975,00 |
| 29.12.2025 | 83,19 | 83,47 | 82,68 | 83,20 | 0,28% | 433.247,00 |
| 26.12.2025 | 83,47 | 83,61 | 82,62 | 82,97 | -0,58% | 322.431,00 |
| 24.12.2025 | 82,69 | 83,54 | 82,69 | 83,45 | 0,31% | 129.513,00 |
| 23.12.2025 | 82,78 | 83,81 | 82,50 | 83,19 | 0,51% | 319.546,00 |
| 22.12.2025 | 82,55 | 83,35 | 82,03 | 82,77 | 0,25% | 485.434,00 |
| 19.12.2025 | 83,79 | 83,83 | 82,01 | 82,56 | -1,76% | 1.212.120,00 |
| 18.12.2025 | 84,05 | 84,68 | 83,30 | 84,04 | 0,14% | 450.552,00 |
| 17.12.2025 | 83,56 | 84,76 | 83,56 | 83,92 | 0,26% | 522.848,00 |
| 16.12.2025 | 84,53 | 85,03 | 83,34 | 83,70 | -0,24% | 477.639,00 |
| 15.12.2025 | 83,67 | 83,90 | 82,47 | 83,90 | 0,71% | 363.601,00 |
| 12.12.2025 | 82,59 | 83,62 | 82,05 | 83,31 | 1,44% | 489.510,00 |
| 11.12.2025 | 81,96 | 82,58 | 81,42 | 82,13 | -0,09% | 435.667,00 |
| 10.12.2025 | 82,00 | 82,84 | 81,58 | 82,20 | 0,04% | 673.977,00 |
| 09.12.2025 | 82,44 | 83,14 | 81,84 | 82,17 | -0,25% | 348.920,00 |
| 08.12.2025 | 82,85 | 82,85 | 81,50 | 82,38 | -0,06% | 323.219,00 |
| 05.12.2025 | 82,24 | 83,02 | 82,12 | 82,43 | 0,07% | 403.651,00 |
| 04.12.2025 | 83,50 | 83,86 | 82,19 | 82,37 | -1,75% | 487.742,00 |
| 03.12.2025 | 85,64 | 85,77 | 83,64 | 83,84 | -1,10% | 425.601,00 |
| 02.12.2025 | 87,14 | 87,14 | 84,75 | 84,77 | -2,33% | 262.375,00 |
| 01.12.2025 | 88,18 | 88,63 | 86,30 | 86,79 | -2,11% | 311.309,00 |
| 28.11.2025 | 88,23 | 88,66 | 88,05 | 88,66 | 0,57% | 122.786,00 |
| 26.11.2025 | 87,15 | 88,26 | 86,57 | 88,16 | 1,23% | 267.295,00 |
| 25.11.2025 | 86,05 | 87,67 | 86,05 | 87,09 | 0,44% | 459.602,00 |
| 24.11.2025 | 86,75 | 87,17 | 84,78 | 86,71 | 0,71% | 515.671,00 |
| 21.11.2025 | 86,14 | 87,06 | 85,15 | 86,10 | 0,83% | 383.791,00 |
| 20.11.2025 | 86,05 | 87,12 | 85,36 | 85,39 | 0,27% | 348.985,00 |
| 19.11.2025 | 86,73 | 86,73 | 85,13 | 85,16 | -1,16% | 332.354,00 |
| 18.11.2025 | 85,19 | 86,60 | 84,96 | 86,16 | 1,58% | 542.778,00 |
| 17.11.2025 | 87,75 | 87,75 | 84,71 | 84,82 | -2,51% | 637.959,00 |
| 14.11.2025 | 86,69 | 89,98 | 85,76 | 87,00 | -2,42% | 832.574,00 |
| 13.11.2025 | 90,50 | 90,89 | 88,88 | 89,16 | -1,54% | 793.824,00 |
| 12.11.2025 | 90,54 | 90,99 | 89,97 | 90,55 | -0,23% | 535.505,00 |
| 11.11.2025 | 89,98 | 91,11 | 88,81 | 90,76 | 1,32% | 381.772,00 |
| 10.11.2025 | 89,73 | 90,27 | 88,99 | 89,58 | -0,11% | 308.446,00 |
| 07.11.2025 | 89,00 | 89,97 | 88,22 | 89,68 | 1,08% | 304.174,00 |
| 06.11.2025 | 87,43 | 88,91 | 87,23 | 88,72 | 1,56% | 388.558,00 |
| 05.11.2025 | 88,66 | 89,07 | 86,55 | 87,36 | -1,19% | 628.476,00 |
| 04.11.2025 | 88,00 | 88,91 | 86,59 | 88,41 | 0,67% | 290.095,00 |
| 03.11.2025 | 86,00 | 87,96 | 84,84 | 87,82 | 1,64% | 411.091,00 |
| 31.10.2025 | 86,77 | 87,27 | 85,68 | 86,40 | -1,23% | 647.757,00 |
| 30.10.2025 | 87,00 | 88,18 | 86,84 | 87,48 | 0,69% | 306.604,00 |
| 29.10.2025 | 88,62 | 89,07 | 86,25 | 86,88 | -1,40% | 501.868,00 |
| 28.10.2025 | 88,32 | 88,42 | 87,03 | 88,11 | -0,56% | 381.549,00 |
| 27.10.2025 | 88,11 | 88,87 | 87,86 | 88,61 | -0,33% | 343.251,00 |
| 24.10.2025 | 88,69 | 89,09 | 87,63 | 88,90 | 0,93% | 371.698,00 |
| 23.10.2025 | 87,31 | 88,15 | 86,59 | 88,08 | 1,09% | 950.689,00 |
| 22.10.2025 | 87,13 | 87,42 | 86,45 | 87,13 | 0,30% | 314.744,00 |
| 21.10.2025 | 87,10 | 87,64 | 86,40 | 86,87 | -0,40% | 366.930,00 |
| 20.10.2025 | 85,79 | 87,42 | 85,68 | 87,22 | 2,14% | 373.238,00 |
| 17.10.2025 | 84,66 | 85,63 | 84,66 | 85,40 | 0,62% | - |
| 16.10.2025 | 85,47 | 86,31 | 84,59 | 84,87 | -0,71% | 287.596,00 |
| 15.10.2025 | 84,14 | 85,53 | 84,00 | 85,48 | 1,81% | 425.286,00 |
| 14.10.2025 | 82,87 | 84,07 | 82,69 | 83,96 | 1,34% | 361.864,00 |
| 13.10.2025 | 83,19 | 83,39 | 82,46 | 82,85 | 0,66% | 355.677,00 |
| 10.10.2025 | 83,53 | 83,82 | 82,08 | 82,31 | -1,06% | 381.149,00 |
| 09.10.2025 | 83,79 | 83,95 | 82,54 | 83,19 | -0,41% | 338.055,00 |
| 08.10.2025 | 83,51 | 83,63 | 82,17 | 83,53 | 0,61% | 303.992,00 |
| 07.10.2025 | 82,24 | 83,92 | 82,08 | 83,02 | 1,90% | 574.122,00 |
| 06.10.2025 | 82,62 | 83,15 | 81,28 | 81,47 | -1,00% | 364.729,00 |
| 03.10.2025 | 81,89 | 83,10 | 81,18 | 82,29 | 0,53% | 297.653,00 |
| 02.10.2025 | 80,96 | 81,90 | 80,68 | 81,86 | 0,80% | 418.314,00 |
| 01.10.2025 | 81,27 | 81,92 | 81,00 | 81,21 | -0,38% | 305.338,00 |
| 30.09.2025 | 81,41 | 82,14 | 81,29 | 81,52 | 0,16% | 533.421,00 |
| 29.09.2025 | 80,46 | 81,44 | 79,85 | 81,39 | 1,11% | 460.875,00 |
| 26.09.2025 | 78,99 | 80,52 | 78,58 | 80,50 | 2,17% | 418.577,00 |
| 25.09.2025 | 79,11 | 79,22 | 78,47 | 78,79 | 0,00% | 658.884,00 |
| 24.09.2025 | 78,05 | 79,20 | 78,05 | 78,79 | 0,55% | 836.477,00 |
| 23.09.2025 | 76,79 | 78,62 | 76,66 | 78,36 | 1,89% | 420.576,00 |
| 22.09.2025 | 76,24 | 77,04 | 75,54 | 76,91 | 0,60% | 565.883,00 |
| 19.09.2025 | 76,51 | 76,95 | 76,16 | 76,45 | 0,04% | 1.214.640,00 |
| 18.09.2025 | 75,67 | 77,34 | 75,46 | 76,42 | 0,47% | 299.230,00 |
| 17.09.2025 | 75,48 | 76,88 | 75,31 | 76,06 | 1,35% | 544.546,00 |
| 16.09.2025 | 75,75 | 76,02 | 74,81 | 75,05 | -1,50% | 403.974,00 |
| 15.09.2025 | 76,19 | 76,66 | 76,03 | 76,19 | 0,07% | 436.040,00 |
| 12.09.2025 | 76,24 | 76,48 | 75,78 | 76,14 | -0,12% | 523.639,00 |
| 11.09.2025 | 75,54 | 76,66 | 75,28 | 76,23 | -0,12% | 584.016,00 |
| 10.09.2025 | 75,65 | 76,42 | 75,59 | 76,32 | 0,69% | 441.276,00 |
| 09.09.2025 | 74,70 | 76,04 | 74,49 | 75,80 | 1,04% | 379.844,00 |
| 08.09.2025 | 75,62 | 75,71 | 74,59 | 75,02 | -0,69% | 446.883,00 |
| 05.09.2025 | 75,58 | 75,73 | 74,95 | 75,54 | 0,67% | 290.465,00 |
| 04.09.2025 | 75,26 | 75,26 | 73,91 | 75,04 | 0,19% | 568.763,00 |
| 03.09.2025 | 75,84 | 76,07 | 74,79 | 74,90 | -1,36% | 450.387,00 |
| 02.09.2025 | 76,17 | 76,86 | 75,85 | 75,93 | -0,87% | 339.008,00 |
| 29.08.2025 | 76,54 | 77,27 | 76,46 | 76,60 | 0,37% | 317.580,00 |
| 28.08.2025 | 76,86 | 76,90 | 76,03 | 76,32 | -0,82% | 430.178,00 |
| 27.08.2025 | 76,65 | 77,20 | 76,32 | 76,95 | 0,51% | 400.061,00 |
| 26.08.2025 | 76,61 | 76,86 | 75,93 | 76,56 | 0,00% | 484.214,00 |
| 25.08.2025 | 77,37 | 77,51 | 76,47 | 76,56 | -1,67% | 219.801,00 |
| 22.08.2025 | 76,52 | 78,05 | 76,30 | 77,86 | 2,45% | 523.384,00 |
| 21.08.2025 | 75,82 | 76,42 | 75,82 | 76,00 | -0,20% | 172.688,00 |
| 20.08.2025 | 76,14 | 76,93 | 75,85 | 76,15 | 0,69% | 347.909,00 |
| 19.08.2025 | 75,12 | 75,66 | 74,83 | 75,63 | 0,57% | 482.662,00 |