47,705€
-7,71%
Echtzeit-Aktienkurs SPS Commerce Inc.
Bid:
Ask:
Aktienkurse zur SPS Commerce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2026 | 47,66 | 47,69 | 47,49 | 47,69 | -7,75% | - |
| 08.04.2026 | 50,43 | 51,85 | 50,08 | 51,69 | 2,51% | - |
| 07.04.2026 | 50,07 | 50,99 | 49,75 | 50,43 | 5,49% | - |
| 02.04.2026 | 48,50 | 48,70 | 47,80 | 47,80 | -1,24% | - |
| 01.04.2026 | 48,20 | 48,90 | 46,80 | 48,40 | -0,62% | - |
| 31.03.2026 | 48,10 | 49,10 | 47,80 | 48,70 | 2,74% | - |
| 30.03.2026 | 47,30 | 47,60 | 47,30 | 47,40 | 1,72% | - |
| 27.03.2026 | 47,70 | 48,10 | 46,20 | 46,60 | -1,48% | - |
| 26.03.2026 | 47,30 | 47,50 | 47,30 | 47,30 | -2,87% | - |
| 25.03.2026 | 48,50 | 48,70 | 48,50 | 48,70 | -3,18% | - |
| 24.03.2026 | 50,25 | 50,50 | 50,05 | 50,30 | -1,37% | - |
| 23.03.2026 | 49,90 | 51,25 | 49,20 | 51,00 | 2,31% | - |
| 20.03.2026 | 50,05 | 50,20 | 49,40 | 49,85 | 0,30% | - |
| 19.03.2026 | 52,25 | 53,50 | 49,70 | 49,70 | -5,78% | - |
| 18.03.2026 | 52,25 | 52,75 | 52,25 | 52,75 | 2,43% | - |
| 17.03.2026 | 51,75 | 51,75 | 51,50 | 51,50 | -3,29% | - |
| 16.03.2026 | 52,75 | 53,25 | 52,75 | 53,25 | 0,95% | - |
| 13.03.2026 | 52,75 | 53,50 | 52,50 | 52,75 | -2,76% | - |
| 12.03.2026 | 54,75 | 54,75 | 54,25 | 54,25 | 2,84% | - |
| 11.03.2026 | 52,75 | 53,50 | 52,25 | 52,75 | -0,94% | - |
| 10.03.2026 | 53,25 | 53,75 | 53,25 | 53,25 | 0,47% | - |
| 09.03.2026 | 54,25 | 55,00 | 52,75 | 53,00 | -4,07% | 50,00 |
| 05.03.2026 | 53,25 | 55,75 | 53,25 | 55,25 | 7,80% | 94,00 |
| 04.03.2026 | 51,25 | 51,75 | 51,25 | 51,25 | 2,40% | - |
| 03.03.2026 | 49,90 | 50,10 | 49,00 | 50,05 | 5,81% | - |
| 02.03.2026 | 47,40 | 48,10 | 47,20 | 47,30 | 0,42% | - |
| 27.02.2026 | 48,50 | 48,50 | 46,00 | 47,10 | -2,69% | - |
| 26.02.2026 | 45,90 | 49,50 | 45,70 | 48,40 | 5,45% | - |
| 25.02.2026 | 46,00 | 46,10 | 45,90 | 45,90 | -2,34% | - |
| 24.02.2026 | 45,80 | 47,70 | 45,80 | 47,00 | 1,51% | - |
| 23.02.2026 | 49,20 | 49,20 | 46,10 | 46,30 | -6,09% | 36,00 |
| 20.02.2026 | 49,60 | 50,75 | 48,90 | 49,30 | 0,00% | 10,00 |
| 19.02.2026 | 49,60 | 49,75 | 49,20 | 49,30 | -2,18% | - |
| 18.02.2026 | 50,75 | 51,25 | 49,70 | 50,40 | -0,69% | - |
| 17.02.2026 | 51,75 | 52,75 | 50,50 | 50,75 | -2,87% | - |
| 16.02.2026 | 52,00 | 52,25 | 52,00 | 52,25 | -15,04% | - |
| 13.02.2026 | 60,75 | 61,50 | 60,75 | 61,50 | 10,31% | - |
| 12.02.2026 | 57,75 | 58,25 | 55,00 | 55,75 | -1,76% | - |
| 11.02.2026 | 63,00 | 63,75 | 56,75 | 56,75 | -10,63% | - |
| 10.02.2026 | 63,25 | 63,50 | 63,25 | 63,50 | -5,22% | - |
| 09.02.2026 | 66,75 | 67,50 | 66,75 | 67,00 | 0,37% | - |
| 06.02.2026 | 67,00 | 67,25 | 66,75 | 66,75 | -4,98% | - |
| 05.02.2026 | 70,00 | 70,25 | 70,00 | 70,25 | 1,08% | - |
| 04.02.2026 | 69,25 | 69,50 | 69,25 | 69,50 | -1,77% | - |
| 03.02.2026 | 74,50 | 75,00 | 70,75 | 70,75 | -6,60% | - |
| 02.02.2026 | 75,00 | 76,50 | 74,00 | 75,75 | 2,36% | - |
| 30.01.2026 | 74,25 | 74,25 | 73,75 | 74,00 | -1,66% | - |
| 29.01.2026 | 75,50 | 77,25 | 75,25 | 75,25 | -2,90% | - |
| 28.01.2026 | 76,50 | 77,50 | 76,50 | 77,50 | -0,64% | - |
| 27.01.2026 | 77,50 | 78,00 | 77,50 | 78,00 | 0,65% | - |
| 26.01.2026 | 76,50 | 78,75 | 76,00 | 77,50 | -1,59% | - |
| 23.01.2026 | 77,50 | 78,75 | 77,50 | 78,75 | 0,96% | - |
| 22.01.2026 | 77,50 | 78,25 | 77,50 | 78,00 | 2,63% | - |
| 21.01.2026 | 76,00 | 76,50 | 76,00 | 76,00 | 0,00% | - |
| 20.01.2026 | 76,50 | 76,75 | 76,00 | 76,00 | -1,94% | - |
| 19.01.2026 | 77,00 | 77,50 | 77,00 | 77,50 | -0,96% | - |
| 16.01.2026 | 78,50 | 79,50 | 77,50 | 78,25 | -0,95% | - |
| 15.01.2026 | 78,50 | 79,25 | 78,50 | 79,00 | 0,96% | - |
| 14.01.2026 | 79,00 | 79,75 | 78,00 | 78,25 | -4,28% | - |
| 13.01.2026 | 81,75 | 82,00 | 81,50 | 81,75 | 1,87% | - |
| 12.01.2026 | 81,00 | 81,00 | 80,25 | 80,25 | -1,23% | - |
| 08.01.2026 | 79,50 | 81,25 | 77,75 | 81,25 | 5,52% | - |
| 07.01.2026 | 78,25 | 78,25 | 77,00 | 77,00 | -1,60% | - |
| 06.01.2026 | 77,00 | 78,50 | 76,50 | 78,25 | 0,32% | - |
| 05.01.2026 | 75,25 | 78,00 | 75,00 | 78,00 | 2,63% | - |
| 02.01.2026 | 76,00 | 76,50 | 76,00 | 76,00 | -2,25% | - |
| 29.12.2025 | 78,00 | 78,50 | 77,50 | 77,75 | -0,32% | - |
| 23.12.2025 | 78,50 | 78,50 | 78,00 | 78,00 | 0,65% | - |
| 22.12.2025 | 77,25 | 77,75 | 77,25 | 77,50 | 0,32% | - |
| 19.12.2025 | 78,00 | 79,00 | 77,00 | 77,25 | -0,96% | - |
| 18.12.2025 | 76,50 | 78,50 | 76,50 | 78,00 | 0,97% | - |
| 17.12.2025 | 75,25 | 77,50 | 74,50 | 77,25 | 3,00% | - |
| 16.12.2025 | 73,25 | 76,00 | 72,75 | 75,00 | 1,35% | - |
| 15.12.2025 | 73,50 | 74,00 | 73,50 | 74,00 | 1,02% | - |
| 12.12.2025 | 73,25 | 73,50 | 73,00 | 73,25 | 1,03% | - |
| 11.12.2025 | 73,25 | 73,25 | 72,50 | 72,50 | -1,36% | - |
| 10.12.2025 | 73,50 | 74,25 | 72,00 | 73,50 | -0,34% | - |
| 09.12.2025 | 72,50 | 74,00 | 72,00 | 73,75 | 2,43% | - |
| 08.12.2025 | 71,75 | 72,00 | 71,75 | 72,00 | 0,70% | - |
| 05.12.2025 | 71,75 | 73,00 | 71,00 | 71,50 | 0,00% | - |
| 04.12.2025 | 71,75 | 71,75 | 71,50 | 71,50 | 0,70% | - |
| 03.12.2025 | 70,75 | 71,00 | 70,25 | 71,00 | 2,16% | - |
| 02.12.2025 | 69,50 | 70,00 | 69,25 | 69,50 | -1,07% | - |
| 01.12.2025 | 71,75 | 71,75 | 70,00 | 70,25 | -1,40% | - |
| 28.11.2025 | 71,25 | 71,25 | 71,00 | 71,25 | 0,35% | - |
| 27.11.2025 | 70,75 | 71,00 | 70,75 | 71,00 | -1,39% | - |
| 26.11.2025 | 72,00 | 72,00 | 71,50 | 72,00 | 2,49% | - |
| 25.11.2025 | 70,50 | 70,50 | 69,50 | 70,25 | -0,71% | - |
| 24.11.2025 | 70,50 | 71,00 | 70,25 | 70,75 | 2,91% | - |
| 20.11.2025 | 67,75 | 69,00 | 67,75 | 68,75 | 1,10% | - |
| 19.11.2025 | 68,00 | 69,00 | 67,00 | 68,00 | -0,73% | - |
| 18.11.2025 | 69,00 | 69,00 | 68,25 | 68,50 | -3,52% | - |
| 17.11.2025 | 70,25 | 71,00 | 70,25 | 71,00 | 0,71% | - |
| 14.11.2025 | 70,75 | 70,75 | 70,25 | 70,50 | -0,70% | - |
| 13.11.2025 | 70,75 | 71,00 | 70,75 | 71,00 | 0,00% | - |
| 12.11.2025 | 70,50 | 71,00 | 70,50 | 71,00 | 0,71% | - |
| 11.11.2025 | 70,50 | 70,75 | 69,00 | 70,50 | 0,00% | - |
| 10.11.2025 | 71,00 | 72,00 | 69,75 | 70,50 | 1,81% | - |
| 07.11.2025 | 69,50 | 70,00 | 69,00 | 69,25 | -1,42% | - |
| 06.11.2025 | 70,50 | 71,00 | 70,25 | 70,25 | 0,00% | - |