Echtzeit-Aktienkurs Spire Inc.
Bid:
Ask:
Aktienkurse zur Spire Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 67,99 | 68,60 | 66,10 | 66,26 | -2,50% | - |
25.02.2021 | 69,18 | 69,41 | 0,00 | 67,96 | -0,25% | - |
24.02.2021 | 68,43 | 68,76 | 67,82 | 68,13 | -0,83% | - |
23.02.2021 | 67,97 | 69,52 | 67,60 | 68,70 | 2,91% | - |
22.02.2021 | 67,09 | 67,17 | 66,19 | 66,76 | -1,39% | - |
19.02.2021 | 68,24 | 69,12 | 67,24 | 67,70 | -0,01% | - |
18.02.2021 | 67,55 | 68,11 | 67,27 | 67,71 | 1,83% | - |
17.02.2021 | 65,49 | 66,71 | 65,28 | 66,49 | 2,61% | - |
16.02.2021 | 64,11 | 64,86 | 0,00 | 64,80 | 1,31% | - |
12.02.2021 | 63,57 | 64,18 | 63,51 | 63,97 | 0,27% | - |
11.02.2021 | 63,78 | 63,84 | 62,79 | 63,80 | 0,63% | - |
10.02.2021 | 63,99 | 64,45 | 63,19 | 63,40 | -1,37% | - |
09.02.2021 | 62,85 | 64,53 | 62,85 | 64,28 | -0,69% | - |
08.02.2021 | 65,32 | 65,69 | 64,35 | 64,72 | -0,45% | - |
05.02.2021 | 64,05 | 65,79 | 64,03 | 65,02 | 1,86% | - |
04.02.2021 | 62,18 | 64,26 | 62,04 | 63,83 | 2,25% | - |
03.02.2021 | 62,48 | 62,54 | 61,20 | 62,42 | -1,08% | - |
02.02.2021 | 62,40 | 63,45 | 62,20 | 63,10 | 1,43% | - |
01.02.2021 | 61,42 | 62,53 | 61,38 | 62,21 | 1,45% | - |
29.01.2021 | 60,94 | 61,47 | 59,76 | 61,32 | 1,40% | - |
28.01.2021 | 62,64 | 63,03 | 0,00 | 60,48 | -0,77% | - |
27.01.2021 | 59,38 | 61,20 | 59,23 | 60,95 | 1,20% | - |
26.01.2021 | 60,94 | 61,21 | 60,07 | 60,23 | -2,53% | - |
25.01.2021 | 61,61 | 61,79 | 61,61 | 61,79 | 0,16% | - |
22.01.2021 | 61,05 | 61,85 | 60,71 | 61,69 | 0,70% | - |
21.01.2021 | 60,93 | 61,26 | 60,93 | 61,26 | 0,73% | - |
20.01.2021 | 61,08 | 61,25 | 60,09 | 60,82 | -0,50% | - |
19.01.2021 | 61,24 | 61,76 | 60,75 | 61,12 | -0,90% | - |
15.01.2021 | 61,15 | 61,87 | 61,06 | 61,68 | 0,88% | - |
14.01.2021 | 61,57 | 62,11 | 60,88 | 61,14 | -0,46% | - |
13.01.2021 | 60,82 | 62,00 | 60,76 | 61,43 | 0,79% | - |
12.01.2021 | 60,80 | 61,25 | 60,40 | 60,95 | -0,30% | - |
11.01.2021 | 61,69 | 62,06 | 60,74 | 61,13 | -1,51% | - |
08.01.2021 | 62,05 | 62,28 | 61,18 | 62,07 | -0,50% | - |
07.01.2021 | 63,20 | 63,50 | 62,15 | 62,38 | -2,20% | - |
06.01.2021 | 63,08 | 64,22 | 62,96 | 63,79 | 2,06% | - |
05.01.2021 | 63,14 | 63,22 | 61,93 | 62,50 | -1,32% | - |
04.01.2021 | 63,60 | 63,86 | 62,80 | 63,34 | -1,12% | - |
31.12.2020 | 63,78 | 64,35 | 63,33 | 64,05 | 1,15% | - |
30.12.2020 | 63,36 | 64,14 | 63,23 | 63,32 | 1,00% | - |
29.12.2020 | 63,88 | 64,02 | 62,69 | 62,69 | -2,17% | - |
28.12.2020 | 64,19 | 64,20 | 64,07 | 64,08 | 1,59% | - |
24.12.2020 | 63,14 | 64,89 | 62,86 | 63,08 | -0,35% | - |
23.12.2020 | 63,79 | 63,79 | 62,92 | 63,30 | 0,32% | - |
22.12.2020 | 61,59 | 63,17 | 61,36 | 63,10 | 3,08% | - |
21.12.2020 | 61,86 | 62,10 | 60,40 | 61,22 | -5,17% | - |
18.12.2020 | 65,89 | 66,30 | 63,24 | 64,56 | -2,09% | - |
17.12.2020 | 66,24 | 66,72 | 65,87 | 65,94 | 0,01% | - |
16.12.2020 | 67,30 | 67,49 | 65,69 | 65,93 | -1,17% | - |
15.12.2020 | 67,42 | 68,10 | 66,71 | 66,71 | 1,72% | - |
14.12.2020 | 66,70 | 66,88 | 65,57 | 65,59 | 0,37% | - |
11.12.2020 | 65,44 | 65,64 | 64,84 | 65,34 | 0,62% | - |
10.12.2020 | 64,29 | 65,20 | 64,15 | 64,94 | -0,82% | - |
09.12.2020 | 65,33 | 65,47 | 64,75 | 65,47 | 0,15% | - |
08.12.2020 | 63,53 | 65,41 | 63,45 | 65,37 | 1,18% | - |
07.12.2020 | 65,45 | 65,66 | 64,17 | 64,61 | -0,56% | - |
04.12.2020 | 65,33 | 65,53 | 64,34 | 64,97 | 0,99% | - |
03.12.2020 | 63,75 | 64,56 | 63,57 | 64,33 | 1,32% | - |
02.12.2020 | 63,63 | 64,29 | 62,72 | 63,50 | -0,26% | - |
01.12.2020 | 64,77 | 64,88 | 63,30 | 63,66 | -6,17% | - |
30.11.2020 | 65,20 | 67,91 | 63,95 | 67,85 | 2,91% | - |
27.11.2020 | 65,56 | 67,15 | 65,36 | 65,93 | -0,94% | - |
25.11.2020 | 66,00 | 66,57 | 65,25 | 66,55 | -1,00% | - |
24.11.2020 | 65,86 | 68,06 | 65,70 | 67,22 | 4,44% | - |
23.11.2020 | 63,93 | 64,74 | 63,66 | 64,37 | 1,25% | - |
20.11.2020 | 63,29 | 63,92 | 62,87 | 63,57 | 2,54% | - |
19.11.2020 | 63,73 | 63,73 | 62,00 | 62,00 | -2,10% | - |
18.11.2020 | 65,07 | 65,39 | 62,38 | 63,33 | -3,19% | - |
17.11.2020 | 63,33 | 65,42 | 63,09 | 65,41 | 2,83% | - |
16.11.2020 | 63,58 | 64,01 | 62,88 | 63,61 | 0,63% | - |
13.11.2020 | 61,88 | 63,51 | 61,88 | 63,21 | 4,18% | - |
12.11.2020 | 61,72 | 62,16 | 60,35 | 60,68 | -4,67% | - |
11.11.2020 | 63,03 | 64,61 | 62,95 | 63,65 | -1,53% | - |
10.11.2020 | 63,39 | 65,29 | 62,95 | 64,64 | 4,62% | - |
09.11.2020 | 60,62 | 62,50 | 59,25 | 61,78 | 7,90% | - |
06.11.2020 | 58,80 | 58,96 | 57,14 | 57,26 | -2,43% | - |
05.11.2020 | 58,61 | 59,58 | 58,09 | 58,68 | 1,43% | - |
04.11.2020 | 58,36 | 58,97 | 0,00 | 57,86 | -0,07% | - |
03.11.2020 | 58,50 | 58,71 | 57,49 | 57,90 | 1,84% | - |
02.11.2020 | 56,60 | 57,07 | 55,93 | 56,85 | 1,91% | - |
30.10.2020 | 56,31 | 56,63 | 55,47 | 55,79 | -0,81% | - |
29.10.2020 | 54,46 | 56,61 | 54,09 | 56,24 | 1,64% | - |
28.10.2020 | 56,84 | 57,20 | 54,97 | 55,33 | -4,31% | - |
27.10.2020 | 57,97 | 58,77 | 57,44 | 57,83 | -0,87% | - |
26.10.2020 | 58,02 | 58,35 | 57,55 | 58,33 | -0,37% | - |
23.10.2020 | 59,70 | 59,81 | 58,42 | 58,55 | 3,45% | - |
22.10.2020 | 57,77 | 58,31 | 56,59 | 56,59 | -0,30% | - |
21.10.2020 | 57,45 | 58,53 | 56,76 | 56,76 | -1,58% | - |
20.10.2020 | 56,99 | 58,14 | 56,49 | 57,67 | 1,23% | - |
19.10.2020 | 56,64 | 57,17 | 56,60 | 56,97 | 1,89% | - |
16.10.2020 | 56,57 | 57,67 | 55,92 | 55,92 | -1,62% | - |
15.10.2020 | 55,95 | 57,45 | 55,89 | 56,84 | -0,08% | - |
14.10.2020 | 56,97 | 57,24 | 56,08 | 56,88 | 1,12% | - |
13.10.2020 | 55,98 | 56,46 | 55,40 | 56,25 | 0,13% | - |
12.10.2020 | 55,89 | 56,29 | 55,58 | 56,18 | 0,53% | - |
09.10.2020 | 56,02 | 56,15 | 55,61 | 55,88 | 0,27% | - |
08.10.2020 | 55,33 | 55,84 | 54,77 | 55,73 | 1,63% | - |
07.10.2020 | 54,30 | 55,03 | 53,89 | 54,84 | 1,30% | - |
06.10.2020 | 53,65 | 55,22 | 53,52 | 54,13 | -0,15% | - |
05.10.2020 | 53,20 | 54,22 | 52,87 | 54,21 | 1,49% | - |