Spire Inc. SR
NYSE · Vereinigte Staaten · Versorger
$75,55-0,54 (-0,71 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $75,86 | -0,30 % | $75,75 | $75,87 | $74,84 | 35,16K |
| 2026-09-30 | $76,09 | -0,89 % | $77,06 | $77,27 | $75,95 | 608,40K |
| 2026-09-29 | $76,77 | -0,09 % | $76,25 | $77,22 | $75,71 | 477,50K |
| 2026-09-28 | $76,84 | -0,48 % | $77,28 | $77,28 | $76,16 | 393,50K |
| 2026-09-25 | $77,21 | +0,55 % | $76,68 | $77,67 | $76,15 | 499,40K |
| 2026-09-24 | $76,79 | -0,78 % | $77,75 | $78,28 | $76,47 | 512,90K |
| 2026-09-23 | $77,39 | -1,41 % | $79,39 | $79,40 | $76,82 | 608,90K |
| 2026-09-22 | $78,50 | -1,58 % | $79,72 | $80,24 | $78,50 | 758,20K |
| 2026-09-21 | $79,76 | +0,67 % | $79,53 | $80,98 | $79,24 | 523,90K |
| 2026-09-18 | $79,23 | -1,38 % | $79,66 | $79,91 | $78,56 | 1,23M |
| 2026-09-17 | $80,34 | +0,55 % | $80,05 | $80,86 | $79,74 | 434,80K |
| 2026-09-16 | $79,90 | -0,40 % | $79,98 | $81,13 | $79,73 | 502,50K |
| 2026-09-15 | $80,22 | -1,40 % | $81,15 | $81,16 | $79,58 | 681,20K |
| 2026-09-14 | $81,36 | +1,45 % | $81,18 | $81,52 | $79,87 | 587,60K |
| 2026-09-11 | $80,20 | -1,56 % | $81,41 | $81,66 | $80,11 | 500,60K |
| 2026-09-10 | $81,47 | -0,18 % | $82,05 | $82,09 | $81,07 | 547,70K |
| 2026-09-09 | $81,62 | -2,18 % | $83,60 | $83,62 | $80,63 | 601,60K |
| 2026-09-08 | $83,44 | +0,92 % | $82,53 | $84,11 | $82,53 | 456,20K |
| 2026-09-04 | $82,68 | -0,78 % | $82,96 | $83,85 | $82,42 | 422,80K |
| 2026-09-03 | $83,33 | +0,68 % | $82,02 | $83,82 | $82,02 | 409,80K |
| 2026-09-02 | $82,77 | -0,01 % | $82,82 | $83,36 | $81,29 | 665,60K |
| 2026-09-01 | $82,78 | +1,15 % | $82,24 | $82,86 | $81,80 | 369,30K |
| 2026-08-31 | $81,84 | -0,87 % | $81,58 | $82,74 | $81,13 | 533,50K |
| 2026-08-28 | $82,56 | +0,02 % | $83,05 | $83,91 | $82,33 | 692,10K |
| 2026-08-27 | $82,54 | -1,34 % | $82,80 | $83,54 | $82,17 | 408,40K |
| 2026-08-26 | $83,66 | +0,54 % | $82,97 | $84,30 | $82,97 | 506,80K |
| 2026-08-25 | $83,21 | +1,02 % | $81,48 | $83,34 | $81,47 | 524,40K |
| 2026-08-24 | $82,37 | +1,79 % | $79,90 | $82,69 | $79,90 | 429,00K |
| 2026-08-21 | $80,92 | -2,86 % | $84,16 | $84,16 | $80,80 | 518,00K |
| 2026-08-20 | $83,30 | -0,26 % | $83,26 | $84,62 | $82,35 | 370,00K |
| 2026-08-19 | $83,52 | +0,47 % | $83,74 | $84,65 | $83,39 | 424,60K |
| 2026-08-18 | $83,13 | +1,02 % | $83,20 | $84,23 | $83,03 | 505,60K |
| 2026-08-17 | $82,29 | -0,66 % | $82,44 | $83,04 | $81,91 | 393,50K |
| 2026-08-14 | $82,84 | -0,11 % | $83,46 | $83,46 | $82,45 | 303,50K |
| 2026-08-13 | $82,93 | +0,27 % | $82,36 | $84,16 | $82,09 | 405,40K |
| 2026-08-12 | $82,71 | +0,32 % | $83,31 | $83,31 | $81,73 | 538,50K |
| 2026-08-11 | $82,45 | +1,74 % | $81,20 | $82,51 | $80,90 | 426,50K |
| 2026-08-10 | $81,04 | -1,13 % | $81,55 | $82,01 | $80,67 | 534,40K |
| 2026-08-07 | $81,97 | +1,40 % | $80,27 | $82,23 | $80,02 | 521,90K |
| 2026-08-06 | $80,84 | +0,07 % | $82,00 | $82,20 | $80,55 | 544,00K |
| 2026-08-05 | $80,78 | +1,53 % | $79,08 | $80,85 | $78,44 | 492,00K |
| 2026-08-04 | $79,56 | -0,66 % | $79,41 | $80,32 | $78,28 | 554,90K |
| 2026-08-03 | $80,09 | +0,29 % | $80,66 | $81,35 | $79,65 | 394,50K |
| 2026-07-31 | $79,86 | -0,83 % | $81,35 | $81,78 | $79,75 | 566,40K |
| 2026-07-30 | $80,53 | -0,59 % | $80,38 | $80,95 | $79,26 | 411,40K |
| 2026-07-29 | $81,01 | -1,87 % | $82,95 | $83,34 | $80,78 | 400,00K |
| 2026-07-28 | $82,55 | +0,13 % | $83,18 | $84,45 | $82,44 | 385,70K |
| 2026-07-27 | $82,44 | -1,01 % | $83,70 | $83,93 | $82,40 | 411,70K |
| 2026-07-24 | $83,28 | +0,95 % | $83,14 | $84,16 | $82,90 | 408,00K |
| 2026-07-23 | $82,50 | +0,51 % | $81,11 | $83,23 | $80,82 | 472,80K |
| 2026-07-22 | $82,08 | +1,85 % | $81,33 | $82,22 | $80,83 | 294,60K |
| 2026-07-21 | $80,59 | -0,74 % | $80,72 | $81,15 | $80,10 | 334,30K |
| 2026-07-20 | $81,19 | -0,27 % | $81,50 | $82,55 | $80,78 | 425,30K |
| 2026-07-17 | $81,41 | -0,66 % | $83,07 | $84,35 | $81,31 | 410,50K |
| 2026-07-16 | $81,95 | +2,26 % | $80,49 | $82,05 | $80,28 | 344,80K |
| 2026-07-15 | $80,14 | -1,54 % | $81,10 | $81,33 | $80,06 | 336,60K |
| 2026-07-14 | $81,39 | -1,25 % | $82,36 | $82,80 | $81,13 | 372,80K |
| 2026-07-13 | $82,42 | +2,09 % | $81,35 | $82,62 | $81,03 | 390,70K |
| 2026-07-10 | $80,73 | +0,19 % | $80,52 | $81,21 | $80,30 | 297,90K |
| 2026-07-09 | $80,58 | +0,91 % | $79,69 | $81,11 | $79,14 | 539,60K |
| 2026-07-08 | $79,85 | -1,47 % | $81,19 | $81,26 | $79,82 | 574,80K |
| 2026-07-07 | $81,04 | +3,29 % | $79,10 | $81,38 | $79,01 | 602,10K |
| 2026-07-06 | $78,46 | -1,53 % | $79,70 | $79,73 | $77,94 | 778,70K |
| 2026-07-02 | $79,68 | +2,15 % | $78,56 | $79,74 | $78,42 | 715,50K |
| 2026-07-01 | $78,00 | -0,12 % | $77,88 | $78,92 | $77,84 | 889,70K |
| 2026-06-30 | $78,09 | -1,50 % | $78,73 | $79,01 | $77,89 | 822,30K |
| 2026-06-29 | $79,28 | -1,95 % | $80,15 | $80,40 | $78,63 | 716,10K |
| 2026-06-26 | $80,86 | +1,98 % | $79,60 | $80,95 | $78,74 | 1,98M |
| 2026-06-25 | $79,29 | -0,24 % | $79,71 | $80,92 | $78,99 | 698,30K |
| 2026-06-24 | $79,48 | +1,39 % | $79,02 | $79,72 | $78,23 | 936,20K |
| 2026-06-23 | $78,39 | +3,23 % | $76,59 | $78,90 | $75,95 | 866,60K |
| 2026-06-22 | $75,94 | -1,44 % | $76,76 | $77,74 | $75,85 | 664,60K |
| 2026-06-18 | $77,05 | -0,28 % | $77,48 | $77,68 | $76,44 | 1,02M |
| 2026-06-17 | $77,27 | -1,42 % | $77,87 | $78,57 | $76,54 | 572,60K |
| 2026-06-16 | $78,38 | -0,46 % | $78,14 | $79,57 | $77,68 | 591,50K |
| 2026-06-15 | $78,74 | -0,46 % | $78,70 | $79,41 | $78,27 | 609,30K |
| 2026-06-12 | $79,10 | +1,62 % | $78,05 | $79,37 | $78,05 | 762,00K |
| 2026-06-11 | $77,84 | -3,02 % | $79,98 | $80,47 | $77,83 | 579,10K |
| 2026-06-10 | $80,26 | +0,01 % | $81,15 | $81,18 | $79,77 | 898,60K |
| 2026-06-09 | $80,25 | -0,16 % | $80,66 | $81,50 | $79,69 | 833,30K |
| 2026-06-08 | $80,38 | -2,43 % | $81,61 | $82,53 | $80,32 | 565,90K |
| 2026-06-05 | $82,38 | +1,58 % | $81,72 | $83,34 | $81,30 | 712,00K |
| 2026-06-04 | $81,10 | 0,00 % | $81,25 | $82,41 | $80,66 | 281,00K |
| 2026-06-03 | $81,10 | -1,19 % | $81,94 | $83,40 | $81,07 | 519,80K |
| 2026-06-02 | $82,08 | +1,68 % | $80,76 | $82,55 | $80,76 | 403,80K |
| 2026-06-01 | $80,72 | -1,87 % | $81,81 | $82,33 | $80,46 | 410,40K |
| 2026-05-29 | $82,26 | -1,66 % | $83,65 | $83,77 | $82,22 | 462,60K |
| 2026-05-28 | $83,65 | -2,34 % | $85,46 | $85,72 | $83,36 | 438,30K |
| 2026-05-27 | $85,65 | -0,68 % | $86,00 | $87,16 | $85,22 | 561,50K |
| 2026-05-26 | $86,24 | -0,86 % | $87,90 | $87,92 | $86,04 | 375,80K |