68,740€
0,37%
Echtzeit-Aktienkurs SPS Commerce Inc.
Bid:
Ask:
Aktienkurse zur SPS Commerce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 68,84 | 68,84 | 68,57 | 68,69 | 0,29% | - |
| 13.08.2026 | 66,30 | 68,88 | 65,35 | 68,49 | 3,65% | - |
| 12.08.2026 | 64,91 | 66,14 | 62,33 | 66,08 | 2,40% | - |
| 11.08.2026 | 64,69 | 65,37 | 63,63 | 64,53 | -0,60% | - |
| 10.08.2026 | 63,48 | 65,01 | 62,97 | 64,92 | 2,04% | - |
| 07.08.2026 | 62,45 | 64,54 | 62,45 | 63,62 | 2,45% | - |
| 06.08.2026 | 62,86 | 62,91 | 60,75 | 62,10 | -1,27% | - |
| 05.08.2026 | 64,41 | 66,44 | 62,09 | 62,90 | -2,34% | - |
| 04.08.2026 | 65,82 | 66,11 | 63,64 | 64,41 | -2,69% | 469,00 |
| 03.08.2026 | 64,15 | 67,84 | 63,95 | 66,19 | 3,71% | 13,00 |
| 31.07.2026 | 59,74 | 65,86 | 57,39 | 63,82 | 12,04% | - |
| 30.07.2026 | 60,52 | 61,19 | 56,72 | 56,96 | -5,90% | - |
| 29.07.2026 | 60,08 | 62,32 | 59,75 | 60,53 | 2,09% | - |
| 28.07.2026 | 57,25 | 60,76 | 57,09 | 59,29 | 2,19% | - |
| 27.07.2026 | 53,80 | 58,09 | 53,63 | 58,02 | 7,68% | - |
| 24.07.2026 | 51,84 | 53,94 | 51,62 | 53,88 | 3,72% | 1,00 |
| 23.07.2026 | 52,68 | 53,60 | 51,57 | 51,95 | 0,21% | 230,00 |
| 22.07.2026 | 54,27 | 54,48 | 51,75 | 51,84 | -5,33% | - |
| 21.07.2026 | 58,02 | 58,05 | 54,39 | 54,76 | -5,37% | 20,00 |
| 20.07.2026 | 57,34 | 58,32 | 56,14 | 57,87 | 0,68% | - |
| 17.07.2026 | 56,63 | 58,23 | 56,18 | 57,48 | -0,91% | - |
| 16.07.2026 | 55,93 | 58,47 | 55,42 | 58,01 | 3,90% | - |
| 15.07.2026 | 55,42 | 57,17 | 55,21 | 55,83 | 0,94% | - |
| 14.07.2026 | 55,40 | 55,92 | 52,81 | 55,31 | 0,78% | - |
| 13.07.2026 | 53,30 | 56,11 | 52,49 | 54,88 | 3,51% | - |
| 10.07.2026 | 53,14 | 54,43 | 52,72 | 53,02 | 1,90% | - |
| 09.07.2026 | 51,71 | 52,28 | 49,57 | 52,03 | -1,44% | - |
| 08.07.2026 | 53,39 | 53,45 | 52,11 | 52,79 | -1,07% | - |
| 07.07.2026 | 52,43 | 54,27 | 51,70 | 53,36 | 2,16% | 63,00 |
| 06.07.2026 | 52,26 | 52,71 | 50,55 | 52,23 | 0,00% | - |
| 03.07.2026 | 51,66 | 52,34 | 51,59 | 52,23 | 0,69% | - |
| 02.07.2026 | 51,22 | 52,45 | 50,60 | 51,87 | 0,27% | - |
| 01.07.2026 | 50,04 | 52,56 | 49,78 | 51,73 | 2,97% | - |
| 30.06.2026 | 50,51 | 50,97 | 49,76 | 50,24 | -0,63% | - |
| 29.06.2026 | 51,71 | 52,82 | 50,09 | 50,56 | -2,03% | - |
| 26.06.2026 | 49,01 | 52,09 | 48,12 | 51,61 | 6,12% | - |
| 25.06.2026 | 48,88 | 49,91 | 47,79 | 48,64 | -0,61% | - |
| 24.06.2026 | 47,96 | 49,83 | 47,62 | 48,94 | 1,43% | - |
| 23.06.2026 | 47,33 | 53,01 | 46,67 | 48,25 | 1,07% | - |
| 22.06.2026 | 46,38 | 48,01 | 45,28 | 47,74 | 3,31% | - |
| 19.06.2026 | 46,29 | 46,34 | 46,05 | 46,21 | -0,71% | - |
| 18.06.2026 | 45,91 | 47,01 | 44,82 | 46,54 | 0,57% | - |
| 17.06.2026 | 47,62 | 47,80 | 45,27 | 46,27 | -3,32% | - |
| 16.06.2026 | 47,72 | 48,80 | 47,01 | 47,86 | -0,02% | - |
| 15.06.2026 | 48,05 | 48,69 | 47,28 | 47,87 | 0,24% | - |
| 12.06.2026 | 47,43 | 48,13 | 46,44 | 47,76 | -1,85% | - |
| 11.06.2026 | 48,25 | 48,94 | 47,65 | 48,66 | 0,90% | - |
| 10.06.2026 | 47,67 | 48,98 | 46,51 | 48,22 | 1,22% | - |
| 09.06.2026 | 47,84 | 48,50 | 46,99 | 47,64 | -0,29% | - |
| 08.06.2026 | 48,36 | 49,01 | 46,84 | 47,78 | -1,54% | - |
| 05.06.2026 | 48,33 | 49,31 | 47,51 | 48,53 | -0,43% | - |
| 04.06.2026 | 47,90 | 49,22 | 47,22 | 48,74 | 1,75% | - |
| 03.06.2026 | 49,72 | 49,91 | 47,15 | 47,90 | -3,12% | - |
| 02.06.2026 | 51,25 | 51,25 | 48,67 | 49,44 | -3,92% | - |
| 01.06.2026 | 48,71 | 51,52 | 48,71 | 51,45 | 6,39% | - |
| 29.05.2026 | 45,92 | 48,38 | 45,90 | 48,36 | 3,84% | - |
| 28.05.2026 | 45,63 | 46,69 | 45,09 | 46,57 | 2,12% | - |
| 27.05.2026 | 46,04 | 46,75 | 45,42 | 45,61 | -1,39% | - |
| 26.05.2026 | 46,80 | 46,80 | 45,06 | 46,25 | -1,07% | - |
| 25.05.2026 | 46,32 | 46,86 | 46,13 | 46,75 | 0,43% | - |
| 22.05.2026 | 46,05 | 47,03 | 45,97 | 46,55 | 3,63% | - |
| 21.05.2026 | 46,23 | 46,33 | 44,44 | 44,92 | -2,65% | - |
| 20.05.2026 | 45,27 | 46,27 | 43,86 | 46,15 | 2,80% | - |
| 19.05.2026 | 45,58 | 47,33 | 44,83 | 44,89 | -2,65% | - |
| 18.05.2026 | 44,01 | 46,41 | 43,35 | 46,11 | 4,90% | - |
| 15.05.2026 | 42,81 | 44,70 | 42,17 | 43,96 | 1,68% | - |
| 14.05.2026 | 42,60 | 43,77 | 42,29 | 43,23 | 1,89% | - |
| 13.05.2026 | 44,23 | 45,33 | 41,94 | 42,43 | -3,94% | - |
| 12.05.2026 | 44,80 | 45,59 | 43,94 | 44,17 | -1,71% | - |
| 11.05.2026 | 47,92 | 48,06 | 44,88 | 44,94 | -5,05% | - |
| 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% | - |