Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Spire Inc | SR | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
62,10 | 61,40 | 63,21 | 61,90 | 61,79 |
SR Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 60,63 | 63,21 | 60,45 | 61,76 | 402.279 | 1,27 | 2,09% |
1 Monat | 60,70 | 63,21 | 57,27 | 60,15 | 344.860 | 1,20 | 1,98% |
3 Monate | 57,97 | 63,21 | 56,99 | 59,79 | 396.734 | 3,93 | 6,78% |
6 Monate | 55,77 | 66,48 | 54,95 | 60,26 | 467.552 | 6,13 | 10,99% |
1 Jahr | 67,70 | 69,99 | 53,77 | 60,81 | 412.058 | -5,80 | -8,57% |
3 Jahre | 75,84 | 79,24 | 53,77 | 65,95 | 347.379 | -13,94 | -18,38% |
5 Jahre | 84,66 | 88,00 | 50,58 | 67,96 | 321.432 | -22,76 | -26,88% |
SR 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
02 Mai 2024 | 61,90 | 0,11 | 0,18% | 62,10 | 63,21 | 61,40 | 501.405 |
01 Mai 2024 | 61,79 | 0,18 | 0,29% | 61,47 | 62,15 | 60,934 | 445.155 |
30 Apr 2024 | 61,61 | 0,21 | 0,34% | 61,63 | 62,01 | 61,50 | 311.355 |
27 Apr 2024 | 61,40 | -0,35 | -0,57% | 61,56 | 62,39 | 61,265 | 360.282 |
26 Apr 2024 | 61,75 | -0,30 | -0,48% | 62,05 | 62,15 | 61,30 | 327.485 |
25 Apr 2024 | 62,05 | 0,88 | 1,44% | 60,63 | 62,145 | 60,45 | 567.118 |
24 Apr 2024 | 61,17 | -0,21 | -0,34% | 60,36 | 61,53 | 60,36 | 304.999 |
23 Apr 2024 | 61,38 | 0,47 | 0,77% | 60,89 | 61,755 | 60,65 | 225.785 |
20 Apr 2024 | 60,91 | 1,51 | 2,54% | 59,46 | 61,19 | 59,46 | 477.162 |
19 Apr 2024 | 59,40 | 1,22 | 2,10% | 58,38 | 59,47 | 58,14 | 371.024 |
18 Apr 2024 | 58,18 | 0,04 | 0,07% | 58,50 | 58,99 | 58,12 | 396.271 |
17 Apr 2024 | 58,14 | -0,25 | -0,43% | 57,37 | 58,41 | 57,27 | 387.948 |
16 Apr 2024 | 58,39 | -0,27 | -0,46% | 58,84 | 59,06 | 57,69 | 337.726 |
13 Apr 2024 | 58,66 | -0,03 | -0,05% | 59,00 | 59,935 | 58,52 | 487.875 |
12 Apr 2024 | 58,69 | 0,21 | 0,36% | 58,60 | 58,87 | 57,90 | 285.221 |
11 Apr 2024 | 58,48 | -1,82 | -3,02% | 58,97 | 58,97 | 57,96 | 244.165 |
10 Apr 2024 | 60,30 | 0,26 | 0,43% | 60,30 | 60,65 | 59,91 | 248.770 |
09 Apr 2024 | 60,04 | 0,70 | 1,18% | 59,40 | 60,05 | 59,40 | 295.284 |
06 Apr 2024 | 59,34 | -0,56 | -0,93% | 59,44 | 59,72 | 58,99 | 284.523 |
05 Apr 2024 | 59,90 | -0,52 | -0,86% | 61,04 | 61,04 | 59,60 | 290.035 |
04 Apr 2024 | 60,42 | -0,62 | -1,02% | 60,70 | 61,39 | 60,31 | 249.016 |
03 Apr 2024 | 61,04 | 0,09 | 0,15% | 61,27 | 61,465 | 60,74 | 315.962 |