115,820$
2,22%
Echtzeit-Aktienkurs SPS Commerce Inc.
Bid:
Ask:
Aktienkurse zur SPS Commerce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 113,58 | 117,37 | 113,58 | 115,82 | 2,22% | 449.293,00 |
| 21.08.2025 | 110,81 | 113,38 | 110,00 | 113,31 | 1,68% | 416.439,00 |
| 20.08.2025 | 113,61 | 114,00 | 110,86 | 111,44 | -2,15% | 374.232,00 |
| 19.08.2025 | 114,68 | 116,00 | 112,91 | 113,89 | -0,53% | 344.121,00 |
| 18.08.2025 | 112,56 | 114,87 | 112,56 | 114,50 | 2,20% | 357.596,00 |
| 15.08.2025 | 114,48 | 116,08 | 111,98 | 112,04 | -1,32% | 468.210,00 |
| 14.08.2025 | 113,91 | 114,74 | 111,78 | 113,54 | -1,57% | 527.268,00 |
| 13.08.2025 | 109,25 | 115,60 | 108,41 | 115,35 | 6,33% | 640.915,00 |
| 12.08.2025 | 105,02 | 109,21 | 104,45 | 108,48 | 3,64% | 348.283,00 |
| 11.08.2025 | 106,21 | 107,96 | 103,72 | 104,67 | -1,49% | 433.896,00 |
| 08.08.2025 | 109,18 | 109,20 | 105,27 | 106,25 | -2,47% | 370.052,00 |
| 07.08.2025 | 111,53 | 111,53 | 106,68 | 108,94 | -1,32% | 577.731,00 |
| 06.08.2025 | 108,52 | 110,46 | 106,86 | 110,40 | 1,10% | 471.103,00 |
| 05.08.2025 | 108,32 | 110,16 | 106,21 | 109,20 | 1,97% | 557.096,00 |
| 04.08.2025 | 105,74 | 107,37 | 102,05 | 107,09 | 3,09% | 896.654,00 |
| 01.08.2025 | 108,13 | 108,13 | 103,18 | 103,88 | -4,64% | 817.165,00 |
| 31.07.2025 | 115,50 | 124,08 | 108,85 | 108,93 | -21,95% | 1.638.761,00 |
| 30.07.2025 | 140,17 | 141,98 | 137,37 | 139,56 | -0,39% | 315.551,00 |
| 29.07.2025 | 141,24 | 141,85 | 138,89 | 140,10 | -0,08% | 268.994,00 |
| 28.07.2025 | 137,97 | 140,68 | 137,22 | 140,21 | 2,73% | 426.860,00 |
| 25.07.2025 | 137,79 | 137,84 | 134,89 | 136,49 | -0,94% | 364.873,00 |
| 24.07.2025 | 139,33 | 140,05 | 137,00 | 137,79 | -1,76% | 268.304,00 |
| 23.07.2025 | 140,03 | 141,75 | 138,19 | 140,26 | 1,96% | 234.969,00 |
| 22.07.2025 | 138,20 | 139,16 | 137,30 | 137,57 | 0,02% | 286.847,00 |
| 21.07.2025 | 139,00 | 140,65 | 136,42 | 137,54 | -1,04% | 285.215,00 |
| 18.07.2025 | 143,55 | 143,55 | 138,90 | 138,98 | -2,47% | 420.214,00 |
| 17.07.2025 | 140,62 | 142,67 | 139,60 | 142,50 | 1,53% | 311.213,00 |
| 16.07.2025 | 139,35 | 141,04 | 138,45 | 140,35 | 1,62% | 272.751,00 |
| 15.07.2025 | 141,02 | 141,13 | 137,46 | 138,11 | -1,97% | 368.452,00 |
| 14.07.2025 | 133,52 | 142,85 | 133,00 | 140,88 | 6,95% | 533.723,00 |
| 11.07.2025 | 135,41 | 136,44 | 131,24 | 131,73 | -3,14% | 222.675,00 |
| 10.07.2025 | 138,46 | 138,49 | 135,62 | 136,00 | -1,97% | 245.578,00 |
| 09.07.2025 | 139,90 | 140,53 | 136,24 | 138,73 | -0,65% | 217.905,00 |
| 08.07.2025 | 138,28 | 140,88 | 137,39 | 139,64 | 1,64% | 301.752,00 |
| 07.07.2025 | 140,23 | 142,09 | 137,27 | 137,39 | -2,81% | 311.998,00 |
| 03.07.2025 | 140,87 | 142,80 | 140,37 | 141,36 | 1,01% | 179.296,00 |
| 02.07.2025 | 138,11 | 140,16 | 137,34 | 139,94 | 0,77% | 341.097,00 |
| 01.07.2025 | 135,70 | 140,04 | 134,78 | 138,87 | 2,04% | 343.727,00 |
| 30.06.2025 | 134,24 | 137,15 | 133,50 | 136,09 | 2,22% | 445.503,00 |
| 27.06.2025 | 134,00 | 135,78 | 132,26 | 133,13 | -0,70% | 663.393,00 |
| 26.06.2025 | 134,28 | 134,66 | 132,63 | 134,07 | 0,34% | 300.103,00 |
| 25.06.2025 | 136,77 | 138,66 | 133,21 | 133,61 | -2,10% | 246.206,00 |
| 24.06.2025 | 138,44 | 138,51 | 136,00 | 136,48 | -0,12% | 179.491,00 |
| 23.06.2025 | 133,91 | 137,09 | 133,80 | 136,65 | 2,37% | 241.821,00 |
| 20.06.2025 | 133,70 | 135,10 | 132,65 | 133,48 | -0,45% | 359.641,00 |
| 18.06.2025 | 133,65 | 135,35 | 132,60 | 134,09 | -0,20% | 256.803,00 |
| 17.06.2025 | 134,64 | 136,30 | 134,00 | 134,36 | -0,21% | 261.633,00 |
| 16.06.2025 | 135,93 | 136,79 | 134,01 | 134,64 | -0,12% | 279.599,00 |
| 13.06.2025 | 135,62 | 137,18 | 134,03 | 134,80 | -2,24% | 276.439,00 |
| 12.06.2025 | 136,02 | 138,27 | 135,17 | 137,89 | 1,23% | 613.707,00 |
| 11.06.2025 | 145,00 | 145,00 | 136,13 | 136,21 | -5,74% | 567.042,00 |
| 10.06.2025 | 141,78 | 144,89 | 140,25 | 144,50 | 2,40% | 335.683,00 |
| 09.06.2025 | 143,48 | 143,50 | 139,81 | 141,11 | -0,87% | 344.672,00 |
| 06.06.2025 | 144,06 | 144,06 | 141,76 | 142,35 | 0,06% | 291.074,00 |
| 05.06.2025 | 144,68 | 145,64 | 142,18 | 142,27 | -1,89% | 277.374,00 |
| 04.06.2025 | 142,22 | 147,61 | 142,22 | 145,01 | 2,03% | 406.806,00 |
| 03.06.2025 | 139,61 | 142,36 | 137,78 | 142,13 | 2,32% | 239.729,00 |
| 02.06.2025 | 140,25 | 141,97 | 136,75 | 138,91 | -1,27% | 279.538,00 |
| 30.05.2025 | 141,73 | 141,73 | 139,58 | 140,70 | -0,73% | 446.079,00 |
| 29.05.2025 | 143,87 | 144,63 | 141,45 | 141,73 | -0,72% | 234.540,00 |
| 28.05.2025 | 145,98 | 146,94 | 142,55 | 142,76 | -2,13% | 170.926,00 |
| 27.05.2025 | 145,55 | 146,34 | 142,32 | 145,87 | 2,09% | 220.748,00 |
| 23.05.2025 | 142,64 | 144,61 | 142,64 | 142,89 | -1,91% | 214.591,00 |
| 22.05.2025 | 144,00 | 146,19 | 143,15 | 145,67 | 1,12% | 282.244,00 |
| 21.05.2025 | 147,02 | 147,79 | 143,40 | 144,05 | -3,32% | 171.498,00 |
| 20.05.2025 | 149,18 | 150,20 | 147,74 | 149,00 | -0,19% | 205.974,00 |
| 19.05.2025 | 148,38 | 149,93 | 148,04 | 149,28 | -1,10% | 107.550,00 |
| 16.05.2025 | 148,74 | 151,41 | 147,51 | 150,94 | 1,55% | 212.371,00 |
| 15.05.2025 | 149,63 | 149,82 | 146,86 | 148,63 | -0,75% | 179.536,00 |
| 14.05.2025 | 152,01 | 152,80 | 149,69 | 149,75 | -1,91% | 317.955,00 |
| 13.05.2025 | 152,43 | 153,16 | 151,16 | 152,67 | 0,53% | 257.770,00 |
| 12.05.2025 | 150,30 | 151,89 | 147,38 | 151,87 | 5,56% | 246.613,00 |
| 09.05.2025 | 145,13 | 145,85 | 143,49 | 143,87 | -0,87% | 181.498,00 |
| 08.05.2025 | 144,16 | 146,33 | 142,07 | 145,13 | 2,31% | 156.153,00 |
| 07.05.2025 | 142,93 | 144,68 | 140,64 | 141,86 | -0,62% | 156.465,00 |
| 06.05.2025 | 141,88 | 143,67 | 141,57 | 142,74 | -1,05% | 247.193,00 |
| 05.05.2025 | 141,90 | 146,45 | 140,43 | 144,26 | 0,33% | 266.383,00 |
| 02.05.2025 | 143,65 | 145,69 | 142,16 | 143,79 | 1,20% | 469.487,00 |
| 01.05.2025 | 144,94 | 144,94 | 141,70 | 142,09 | -1,07% | 487.540,00 |
| 30.04.2025 | 140,36 | 143,77 | 137,82 | 143,62 | 1,14% | 446.511,00 |
| 29.04.2025 | 138,85 | 142,54 | 138,74 | 142,00 | 1,77% | 486.602,00 |
| 28.04.2025 | 138,58 | 140,27 | 136,27 | 139,53 | 1,25% | 582.652,00 |
| 25.04.2025 | 134,70 | 138,80 | 130,01 | 137,81 | -0,88% | 644.894,00 |
| 24.04.2025 | 135,64 | 139,66 | 131,77 | 139,03 | 4,91% | 591.275,00 |
| 23.04.2025 | 134,48 | 139,39 | 132,03 | 132,52 | 2,16% | 350.088,00 |
| 22.04.2025 | 128,33 | 130,23 | 126,87 | 129,72 | 2,15% | 250.048,00 |
| 21.04.2025 | 127,29 | 128,29 | 124,68 | 126,99 | -1,60% | 271.410,00 |
| 17.04.2025 | 128,80 | 129,77 | 127,79 | 129,06 | 0,31% | 243.688,00 |
| 16.04.2025 | 130,30 | 130,80 | 126,51 | 128,66 | -1,60% | 294.714,00 |
| 15.04.2025 | 130,58 | 133,22 | 129,81 | 130,75 | 0,44% | 206.765,00 |
| 14.04.2025 | 133,86 | 134,31 | 129,75 | 130,18 | -1,15% | 294.024,00 |
| 11.04.2025 | 129,59 | 131,90 | 126,60 | 131,69 | 1,24% | 283.833,00 |
| 10.04.2025 | 132,52 | 133,45 | 126,06 | 130,08 | -4,26% | 398.167,00 |
| 09.04.2025 | 120,29 | 138,02 | 120,29 | 135,88 | 11,58% | 490.788,00 |
| 08.04.2025 | 127,22 | 129,11 | 120,09 | 121,77 | -1,20% | 568.891,00 |
| 07.04.2025 | 122,70 | 131,59 | 122,05 | 123,25 | -3,74% | 661.650,00 |
| 04.04.2025 | 125,54 | 130,42 | 121,52 | 128,04 | -1,48% | 568.637,00 |
| 03.04.2025 | 131,43 | 133,05 | 126,40 | 129,96 | -5,59% | 443.846,00 |
| 02.04.2025 | 132,10 | 138,35 | 131,80 | 137,66 | 2,54% | 295.197,00 |
| 01.04.2025 | 132,07 | 135,54 | 131,25 | 134,25 | 1,15% | 292.416,00 |