74,360€
-0,46%
Echtzeit-Aktienkurs SPS Commerce
Bid:
Ask:
Aktienkurse zur SPS Commerce Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 74,78 | 75,10 | 73,46 | 74,36 | -0,46% | - |
| 11.11.2026 | 72,81 | 74,75 | 72,06 | 74,70 | 2,86% | - |
| 10.11.2026 | 72,15 | 72,85 | 71,43 | 72,62 | 0,53% | 18,00 |
| 09.11.2026 | 73,28 | 74,11 | 72,14 | 72,24 | -1,77% | 16,00 |
| 06.11.2026 | 73,90 | 75,21 | 72,32 | 73,54 | -0,12% | 126,00 |
| 05.11.2026 | 75,81 | 76,86 | 73,23 | 73,63 | -3,04% | 116,00 |
| 04.11.2026 | 75,89 | 78,83 | 75,60 | 75,94 | -0,32% | - |
| 03.11.2026 | 76,01 | 78,70 | 74,27 | 76,18 | 0,26% | 28,00 |
| 02.11.2026 | 74,18 | 77,46 | 73,42 | 75,98 | 2,29% | - |
| 30.10.2026 | 76,54 | 77,15 | 72,85 | 74,28 | 3,70% | 16,00 |
| 29.10.2026 | 76,83 | 77,17 | 68,04 | 71,63 | -6,88% | 1.140,00 |
| 28.10.2026 | 77,53 | 78,69 | 75,21 | 76,92 | -0,67% | 140,00 |
| 27.10.2026 | 81,14 | 81,81 | 77,39 | 77,44 | -3,59% | - |
| 26.10.2026 | 82,62 | 83,17 | 80,26 | 80,32 | -2,81% | - |
| 23.10.2026 | 81,91 | 82,82 | 80,63 | 82,64 | 0,74% | - |
| 22.10.2026 | 79,23 | 82,11 | 77,94 | 82,03 | 3,10% | 288,00 |
| 21.10.2026 | 78,41 | 80,34 | 78,07 | 79,56 | 1,56% | - |
| 20.10.2026 | 76,03 | 78,63 | 74,93 | 78,34 | 2,86% | - |
| 19.10.2026 | 75,96 | 77,07 | 74,96 | 76,16 | 0,45% | 28,00 |
| 16.10.2026 | 77,28 | 78,48 | 75,24 | 75,82 | -2,07% | - |
| 15.10.2026 | 77,16 | 77,49 | 77,12 | 77,42 | 1,26% | - |
| 14.10.2026 | 74,66 | 76,52 | 74,56 | 76,46 | 2,19% | - |
| 13.10.2026 | 75,70 | 75,99 | 74,57 | 74,82 | -1,32% | 14,00 |
| 12.10.2026 | 75,28 | 77,43 | 75,10 | 75,82 | 0,45% | 247,00 |
| 09.10.2026 | 74,19 | 76,53 | 74,16 | 75,48 | 1,62% | 12,00 |
| 08.10.2026 | 72,33 | 74,57 | 71,87 | 74,28 | 2,65% | - |
| 07.10.2026 | 72,07 | 73,19 | 71,52 | 72,36 | 0,70% | 21,00 |
| 06.10.2026 | 72,06 | 73,94 | 71,51 | 71,86 | 0,06% | - |
| 05.10.2026 | 73,55 | 75,01 | 71,56 | 71,82 | -1,70% | 30,00 |
| 02.10.2026 | 74,84 | 75,94 | 71,67 | 73,06 | -2,53% | - |
| 01.10.2026 | 73,05 | 75,68 | 72,89 | 74,96 | 3,08% | 1.020,00 |
| 30.09.2026 | 72,41 | 73,79 | 71,59 | 72,72 | 0,03% | - |
| 29.09.2026 | 71,48 | 72,72 | 70,78 | 72,70 | 2,11% | - |
| 28.09.2026 | 70,70 | 71,83 | 69,24 | 71,20 | 0,06% | - |
| 25.09.2026 | 72,66 | 73,22 | 71,12 | 71,16 | -2,12% | - |
| 24.09.2026 | 71,53 | 73,06 | 70,54 | 72,70 | 1,75% | - |
| 23.09.2026 | 71,31 | 72,19 | 70,45 | 71,45 | 0,35% | 727,00 |
| 22.09.2026 | 71,26 | 73,00 | 69,18 | 71,20 | -0,03% | - |
| 21.09.2026 | 69,95 | 71,73 | 69,52 | 71,22 | 2,70% | 327,00 |
| 18.09.2026 | 70,26 | 70,76 | 68,36 | 69,35 | -0,89% | 193,00 |
| 17.09.2026 | 70,25 | 71,46 | 68,39 | 69,97 | -0,51% | 1.140,00 |
| 16.09.2026 | 71,18 | 71,52 | 69,23 | 70,33 | -1,01% | - |
| 15.09.2026 | 71,90 | 72,62 | 70,10 | 71,05 | -1,25% | - |
| 14.09.2026 | 71,11 | 73,95 | 70,13 | 71,95 | 1,15% | 840,00 |
| 11.09.2026 | 66,62 | 71,56 | 66,28 | 71,13 | 6,95% | - |
| 10.09.2026 | 67,31 | 67,45 | 66,14 | 66,51 | -1,14% | 30,00 |
| 09.09.2026 | 67,80 | 69,40 | 66,60 | 67,28 | -1,31% | - |
| 08.09.2026 | 71,32 | 71,55 | 67,10 | 68,17 | -4,63% | 1.558,00 |
| 07.09.2026 | 71,60 | 71,70 | 71,30 | 71,48 | 0,04% | - |
| 04.09.2026 | 72,54 | 73,03 | 69,58 | 71,45 | -1,28% | 21,00 |
| 03.09.2026 | 71,47 | 75,31 | 71,15 | 72,38 | 1,12% | 148,00 |
| 02.09.2026 | 71,47 | 72,46 | 70,89 | 71,58 | 0,32% | 960,00 |
| 01.09.2026 | 73,58 | 73,66 | 71,18 | 71,35 | -2,91% | 3.000,00 |
| 31.08.2026 | 72,98 | 74,00 | 72,58 | 73,49 | 0,41% | 900,00 |
| 28.08.2026 | 72,30 | 73,62 | 71,69 | 73,19 | 1,16% | 112,00 |
| 27.08.2026 | 69,55 | 72,87 | 69,33 | 72,35 | 4,81% | - |
| 26.08.2026 | 69,09 | 69,30 | 67,29 | 69,03 | 0,01% | 1.178,00 |
| 25.08.2026 | 70,07 | 70,44 | 67,88 | 69,02 | -1,15% | - |
| 24.08.2026 | 69,10 | 70,62 | 68,72 | 69,82 | 0,56% | - |
| 21.08.2026 | 68,14 | 69,51 | 67,31 | 69,43 | 2,03% | - |
| 20.08.2026 | 67,76 | 68,86 | 67,38 | 68,05 | -1,68% | - |
| 19.08.2026 | 66,56 | 70,38 | 65,84 | 69,21 | 38,50% | 104,00 |
| 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% | - |