47,740€
-1,88%
Echtzeit-Aktienkurs SPS Commerce Inc.
Bid:
Ask:
Aktienkurse zur SPS Commerce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 50,26 | 50,53 | 48,83 | 49,97 | -0,19% | - |
| 04.05.2026 | 50,22 | 51,10 | 48,68 | 50,07 | 4,68% | 135,00 |
| 30.04.2026 | 47,16 | 49,87 | 46,00 | 47,83 | 1,41% | - |
| 29.04.2026 | 47,51 | 47,51 | 46,37 | 47,16 | 0,44% | - |
| 28.04.2026 | 46,84 | 49,15 | 46,59 | 46,96 | 0,17% | - |
| 27.04.2026 | 46,64 | 47,75 | 46,06 | 46,87 | 0,57% | 1.275,00 |
| 24.04.2026 | 46,03 | 46,68 | 45,32 | 46,61 | 2,13% | - |
| 23.04.2026 | 49,35 | 49,57 | 44,85 | 45,64 | -7,50% | 266,00 |
| 22.04.2026 | 49,28 | 49,93 | 48,86 | 49,34 | 0,87% | 12,00 |
| 21.04.2026 | 49,62 | 50,45 | 48,78 | 48,91 | -0,73% | - |
| 20.04.2026 | 48,66 | 49,88 | 48,62 | 49,27 | 0,52% | 1.050,00 |
| 17.04.2026 | 47,89 | 49,38 | 47,57 | 49,01 | 2,32% | - |
| 16.04.2026 | 46,69 | 48,11 | 46,06 | 47,90 | 2,07% | 1.250,00 |
| 15.04.2026 | 44,52 | 47,04 | 44,42 | 46,93 | 5,26% | 400,00 |
| 14.04.2026 | 45,14 | 46,35 | 44,45 | 44,58 | -1,14% | 195,00 |
| 13.04.2026 | 43,76 | 45,47 | 43,58 | 45,10 | 2,81% | - |
| 10.04.2026 | 44,74 | 45,03 | 43,18 | 43,86 | -1,90% | 52,00 |
| 09.04.2026 | 47,82 | 47,84 | 44,16 | 44,71 | -6,18% | 2.058,00 |
| 08.04.2026 | 51,72 | 51,86 | 47,59 | 47,66 | -5,53% | - |
| 07.04.2026 | 50,51 | 51,12 | 49,79 | 50,45 | 3,59% | 1.779,00 |
| 02.04.2026 | 47,88 | 49,24 | 47,16 | 48,70 | 0,42% | - |
| 01.04.2026 | 48,35 | 48,84 | 46,78 | 48,50 | 0,83% | - |
| 31.03.2026 | 48,39 | 49,55 | 47,72 | 48,10 | 0,21% | 18,00 |
| 30.03.2026 | 47,47 | 49,30 | 47,40 | 48,00 | 1,45% | - |
| 27.03.2026 | 47,91 | 48,06 | 46,12 | 47,32 | -0,90% | 138,00 |
| 26.03.2026 | 47,50 | 48,84 | 47,02 | 47,74 | 0,33% | - |
| 25.03.2026 | 48,51 | 50,00 | 46,85 | 47,59 | -2,08% | 160,00 |
| 24.03.2026 | 50,16 | 50,62 | 48,18 | 48,60 | -3,39% | 66,00 |
| 23.03.2026 | 49,47 | 51,42 | 49,20 | 50,30 | 0,71% | 1.470,00 |
| 20.03.2026 | 49,61 | 51,09 | 49,03 | 49,95 | -0,11% | - |
| 19.03.2026 | 52,22 | 53,59 | 49,60 | 50,00 | -4,55% | - |
| 18.03.2026 | 52,76 | 52,81 | 51,39 | 52,39 | -0,23% | - |
| 17.03.2026 | 51,51 | 54,24 | 51,34 | 52,51 | 1,25% | 609,00 |
| 16.03.2026 | 53,26 | 53,48 | 51,52 | 51,86 | -2,28% | 42,00 |
| 13.03.2026 | 52,69 | 53,56 | 51,88 | 53,07 | 0,64% | 60,00 |
| 12.03.2026 | 54,53 | 55,55 | 52,18 | 52,73 | -3,14% | - |
| 11.03.2026 | 52,65 | 54,48 | 52,06 | 54,44 | 3,37% | - |
| 10.03.2026 | 53,48 | 53,87 | 51,08 | 52,67 | -1,48% | - |
| 09.03.2026 | 54,64 | 55,11 | 52,41 | 53,46 | -2,56% | 160,00 |
| 06.03.2026 | 55,22 | 55,46 | 53,38 | 54,86 | -0,61% | 250,00 |
| 05.03.2026 | 53,57 | 55,65 | 53,25 | 55,20 | 3,32% | - |
| 04.03.2026 | 51,64 | 53,69 | 51,25 | 53,42 | 3,33% | - |
| 03.03.2026 | 50,04 | 51,70 | 49,27 | 51,70 | 3,49% | 14,00 |
| 02.03.2026 | 47,71 | 50,47 | 47,15 | 49,96 | 4,41% | 33,00 |
| 27.02.2026 | 48,52 | 48,55 | 45,95 | 47,85 | -1,38% | 264,00 |
| 26.02.2026 | 45,81 | 49,46 | 45,79 | 48,52 | 5,89% | - |
| 25.02.2026 | 45,85 | 46,30 | 44,68 | 45,82 | -0,34% | 30,00 |
| 24.02.2026 | 46,08 | 47,76 | 45,65 | 45,97 | -0,14% | 36,00 |
| 23.02.2026 | 49,01 | 49,22 | 45,82 | 46,04 | -6,43% | - |
| 20.02.2026 | 49,59 | 50,94 | 48,90 | 49,20 | -0,63% | 440,00 |
| 19.02.2026 | 49,53 | 49,92 | 48,38 | 49,52 | -0,12% | 165,00 |
| 18.02.2026 | 50,70 | 51,46 | 48,92 | 49,58 | -2,32% | 65,00 |
| 17.02.2026 | 52,00 | 52,75 | 49,70 | 50,75 | -2,87% | 38,00 |
| 16.02.2026 | 52,00 | 52,25 | 52,00 | 52,25 | 0,00% | - |
| 13.02.2026 | 60,50 | 62,00 | 51,50 | 52,25 | -9,13% | 1.456,00 |
| 12.02.2026 | 57,50 | 61,00 | 54,00 | 57,50 | -0,43% | 130,00 |
| 11.02.2026 | 63,00 | 63,25 | 56,50 | 57,75 | -8,33% | 635,00 |
| 10.02.2026 | 63,25 | 64,75 | 62,75 | 63,00 | -0,79% | - |
| 09.02.2026 | 67,25 | 67,25 | 63,25 | 63,50 | -5,58% | 154,00 |
| 06.02.2026 | 66,75 | 68,75 | 66,25 | 67,25 | 0,37% | - |
| 05.02.2026 | 70,25 | 71,00 | 66,75 | 67,00 | -4,29% | 241,00 |
| 04.02.2026 | 69,00 | 71,50 | 68,25 | 70,00 | 1,08% | - |
| 03.02.2026 | 74,50 | 75,00 | 68,50 | 69,25 | -7,05% | 30,00 |
| 02.02.2026 | 74,50 | 76,75 | 74,25 | 74,50 | -1,00% | - |
| 30.01.2026 | 74,00 | 76,00 | 73,50 | 75,25 | 1,01% | 1.242,00 |
| 29.01.2026 | 75,00 | 76,00 | 72,50 | 74,50 | -1,32% | - |
| 28.01.2026 | 77,00 | 78,00 | 75,00 | 75,50 | -1,31% | - |
| 27.01.2026 | 77,50 | 78,50 | 75,25 | 76,50 | -1,29% | 130,00 |
| 26.01.2026 | 76,25 | 78,75 | 76,25 | 77,50 | 0,98% | - |
| 23.01.2026 | 78,50 | 79,00 | 75,50 | 76,75 | -2,23% | - |
| 22.01.2026 | 78,00 | 79,00 | 77,25 | 78,50 | 0,64% | - |
| 21.01.2026 | 76,00 | 78,00 | 75,75 | 78,00 | 2,63% | 1.248,00 |
| 20.01.2026 | 76,50 | 77,50 | 75,75 | 76,00 | -1,30% | 280,00 |
| 19.01.2026 | 76,50 | 77,25 | 76,50 | 77,00 | -0,96% | 28,00 |
| 16.01.2026 | 78,00 | 79,50 | 77,50 | 77,75 | -0,96% | 110,00 |
| 15.01.2026 | 78,50 | 79,75 | 78,00 | 78,50 | 0,00% | - |
| 14.01.2026 | 78,50 | 79,75 | 77,50 | 78,50 | -0,63% | - |
| 13.01.2026 | 81,00 | 82,75 | 78,50 | 79,00 | -3,66% | - |
| 12.01.2026 | 81,00 | 82,50 | 79,50 | 82,00 | 1,23% | 840,00 |
| 09.01.2026 | 79,50 | 81,50 | 79,00 | 81,00 | 1,25% | 84,00 |
| 08.01.2026 | 79,00 | 81,25 | 77,75 | 80,00 | 0,95% | 25,00 |
| 07.01.2026 | 78,00 | 79,75 | 77,50 | 79,25 | 1,28% | - |
| 06.01.2026 | 77,00 | 78,50 | 76,50 | 78,25 | 1,62% | 56,00 |
| 05.01.2026 | 75,00 | 78,50 | 75,00 | 77,00 | 2,67% | 30,00 |
| 02.01.2026 | 76,00 | 77,00 | 74,50 | 75,00 | -4,46% | 96,00 |
| 30.12.2025 | 77,50 | 78,50 | 77,50 | 78,50 | 0,64% | - |
| 29.12.2025 | 77,50 | 78,50 | 77,00 | 78,00 | 0,32% | 789,00 |
| 23.12.2025 | 78,50 | 78,75 | 77,25 | 77,75 | -0,96% | - |
| 22.12.2025 | 77,00 | 79,00 | 76,75 | 78,50 | 1,29% | - |
| 19.12.2025 | 78,00 | 79,00 | 77,00 | 77,50 | -0,64% | - |
| 18.12.2025 | 76,25 | 78,75 | 76,25 | 78,00 | 1,96% | 30,00 |
| 17.12.2025 | 75,00 | 77,50 | 74,25 | 76,50 | 2,00% | - |
| 16.12.2025 | 73,50 | 76,00 | 73,00 | 75,00 | 2,04% | - |
| 15.12.2025 | 74,00 | 75,00 | 72,00 | 73,50 | 0,34% | 1.193,00 |
| 12.12.2025 | 73,50 | 74,00 | 72,50 | 73,25 | 0,00% | 17,00 |
| 11.12.2025 | 72,50 | 74,75 | 72,00 | 73,25 | 0,00% | - |
| 10.12.2025 | 73,00 | 74,50 | 72,00 | 73,25 | -0,34% | - |
| 09.12.2025 | 72,00 | 78,50 | 72,00 | 73,50 | 1,38% | - |
| 08.12.2025 | 71,50 | 72,75 | 71,50 | 72,50 | 1,05% | - |
| 05.12.2025 | 72,00 | 73,00 | 71,00 | 71,75 | 0,00% | - |