47,920€
-2,83%
Echtzeit-Aktienkurs SPS Commerce Inc.
Bid:
Ask:
Aktienkurse zur SPS Commerce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 48,75 | 49,06 | 46,42 | 47,33 | -4,03% | - |
| 07.05.2026 | 47,57 | 49,55 | 47,43 | 49,32 | 3,26% | - |
| 06.05.2026 | 49,94 | 50,42 | 47,76 | 47,76 | -3,43% | - |
| 05.05.2026 | 50,08 | 50,58 | 49,14 | 49,46 | 0,06% | - |
| 04.05.2026 | 50,29 | 51,11 | 48,68 | 49,43 | 3,69% | - |
| 30.04.2026 | 47,33 | 48,30 | 45,98 | 47,67 | 1,69% | - |
| 29.04.2026 | 46,83 | 47,51 | 46,37 | 46,88 | -1,56% | - |
| 28.04.2026 | 46,86 | 49,04 | 46,28 | 47,62 | 1,45% | - |
| 27.04.2026 | 46,62 | 47,76 | 46,35 | 46,94 | 1,20% | - |
| 24.04.2026 | 45,64 | 46,53 | 45,33 | 46,39 | 1,69% | 10,00 |
| 23.04.2026 | 49,49 | 49,53 | 44,89 | 45,62 | -7,42% | - |
| 22.04.2026 | 48,85 | 49,94 | 48,85 | 49,27 | 0,17% | - |
| 21.04.2026 | 49,42 | 50,46 | 48,79 | 49,19 | -0,31% | - |
| 20.04.2026 | 49,00 | 49,88 | 48,51 | 49,34 | 1,39% | - |
| 17.04.2026 | 47,99 | 49,38 | 47,76 | 48,67 | 1,86% | - |
| 16.04.2026 | 46,98 | 48,12 | 46,15 | 47,78 | 1,91% | 170,00 |
| 15.04.2026 | 44,55 | 46,97 | 44,50 | 46,88 | 4,94% | - |
| 14.04.2026 | 45,10 | 46,35 | 44,46 | 44,68 | -1,29% | - |
| 13.04.2026 | 43,89 | 45,48 | 43,60 | 45,26 | 2,98% | - |
| 10.04.2026 | 44,72 | 45,05 | 43,18 | 43,95 | -2,28% | 30,00 |
| 09.04.2026 | 47,66 | 47,72 | 44,16 | 44,98 | -12,99% | - |
| 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 | -3,20% | 50,00 |
| 06.03.2026 | 55,25 | 55,25 | 53,50 | 54,75 | -0,90% | - |
| 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 | -0,93% | - |
| 09.01.2026 | 80,00 | 81,50 | 79,25 | 81,00 | -0,31% | - |
| 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% | - |