179,870$
1,32%
Echtzeit-Aktienkurs SPS Commerce Inc.
Bid:
Ask:
Aktienkurse zur SPS Commerce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 178,03 | 179,96 | 176,15 | 179,87 | 1,32% | 292.862,00 |
| 19.11.2024 | 174,68 | 178,26 | 174,57 | 177,53 | 0,72% | 185.182,00 |
| 18.11.2024 | 177,22 | 178,89 | 175,85 | 176,26 | -0,19% | 175.212,00 |
| 15.11.2024 | 180,35 | 180,35 | 174,32 | 176,59 | -1,75% | 215.812,00 |
| 14.11.2024 | 186,93 | 186,93 | 179,22 | 179,74 | -3,71% | 167.040,00 |
| 13.11.2024 | 188,06 | 191,45 | 185,75 | 186,67 | -0,14% | 164.607,00 |
| 12.11.2024 | 186,34 | 188,51 | 186,24 | 186,94 | -0,18% | 174.247,00 |
| 11.11.2024 | 186,50 | 188,86 | 186,01 | 187,27 | 1,10% | 127.577,00 |
| 08.11.2024 | 185,85 | 186,60 | 182,92 | 185,23 | -0,02% | 208.122,00 |
| 07.11.2024 | 183,64 | 185,70 | 180,69 | 185,27 | 0,90% | 260.551,00 |
| 06.11.2024 | 180,00 | 183,88 | 178,23 | 183,61 | 7,24% | 306.048,00 |
| 05.11.2024 | 166,66 | 171,81 | 165,88 | 171,21 | 2,40% | 244.665,00 |
| 04.11.2024 | 165,64 | 168,19 | 165,00 | 167,19 | 0,43% | 144.700,00 |
| 01.11.2024 | 166,13 | 167,97 | 164,75 | 166,47 | 0,90% | 263.753,00 |
| 31.10.2024 | 168,46 | 168,71 | 164,98 | 164,98 | -2,37% | 286.835,00 |
| 30.10.2024 | 173,43 | 175,00 | 168,92 | 168,98 | -2,23% | 292.838,00 |
| 29.10.2024 | 171,05 | 173,72 | 169,98 | 172,83 | 1,06% | 267.864,00 |
| 28.10.2024 | 172,64 | 173,75 | 170,89 | 171,01 | 0,30% | 286.331,00 |
| 25.10.2024 | 190,71 | 190,90 | 169,18 | 170,49 | -10,73% | 636.065,00 |
| 24.10.2024 | 189,68 | 192,61 | 189,62 | 190,98 | 0,65% | 187.670,00 |
| 23.10.2024 | 190,50 | 190,96 | 188,52 | 189,75 | -0,88% | 160.724,00 |
| 22.10.2024 | 192,51 | 193,94 | 191,11 | 191,43 | -0,79% | 176.423,00 |
| 21.10.2024 | 192,06 | 193,16 | 190,17 | 192,95 | 0,07% | 134.435,00 |
| 18.10.2024 | 194,77 | 196,37 | 192,61 | 192,82 | -0,78% | 154.093,00 |
| 17.10.2024 | 196,62 | 196,82 | 193,55 | 194,33 | -0,87% | 99.924,00 |
| 16.10.2024 | 197,80 | 197,80 | 194,72 | 196,04 | 0,11% | 105.333,00 |
| 15.10.2024 | 195,61 | 198,35 | 195,29 | 195,82 | 0,06% | 143.229,00 |
| 14.10.2024 | 199,32 | 200,58 | 194,85 | 195,70 | -1,56% | 120.196,00 |
| 11.10.2024 | 195,79 | 199,60 | 195,79 | 198,81 | 1,87% | 166.007,00 |
| 10.10.2024 | 195,84 | 196,35 | 193,16 | 195,17 | -1,62% | 140.003,00 |
| 09.10.2024 | 192,83 | 200,07 | 192,83 | 198,39 | 2,98% | 271.081,00 |
| 08.10.2024 | 190,00 | 193,32 | 189,32 | 192,65 | 1,56% | 204.982,00 |
| 07.10.2024 | 188,64 | 189,86 | 187,82 | 189,69 | -0,33% | 141.185,00 |
| 04.10.2024 | 188,46 | 190,59 | 186,76 | 190,32 | 2,68% | 166.336,00 |
| 03.10.2024 | 188,77 | 188,90 | 184,68 | 185,36 | -2,27% | 212.804,00 |
| 02.10.2024 | 190,07 | 193,21 | 189,54 | 189,67 | -0,99% | 104.641,00 |
| 01.10.2024 | 193,29 | 193,75 | 189,37 | 191,56 | -1,32% | 100.076,00 |
| 30.09.2024 | 190,82 | 194,97 | 190,82 | 194,12 | 0,97% | 178.129,00 |
| 27.09.2024 | 193,18 | 195,19 | 191,02 | 192,25 | 0,41% | 164.698,00 |
| 26.09.2024 | 192,08 | 192,27 | 188,96 | 191,46 | 0,90% | 284.484,00 |
| 25.09.2024 | 195,05 | 195,05 | 189,75 | 189,76 | -2,74% | 130.149,00 |
| 24.09.2024 | 195,00 | 196,36 | 193,22 | 195,10 | -0,11% | 122.733,00 |
| 23.09.2024 | 196,90 | 197,10 | 193,63 | 195,31 | -0,01% | 169.861,00 |
| 20.09.2024 | 196,74 | 197,48 | 194,61 | 195,33 | -0,14% | 772.850,00 |
| 19.09.2024 | 198,78 | 198,78 | 194,07 | 195,60 | 1,45% | 171.667,00 |
| 18.09.2024 | 192,18 | 200,00 | 190,54 | 192,81 | 0,33% | 166.313,00 |
| 17.09.2024 | 195,17 | 195,17 | 191,65 | 192,18 | -0,57% | 115.373,00 |
| 16.09.2024 | 193,87 | 194,43 | 191,48 | 193,28 | 0,22% | 154.544,00 |
| 13.09.2024 | 190,60 | 195,00 | 189,15 | 192,85 | 2,51% | 126.792,00 |
| 12.09.2024 | 188,43 | 188,95 | 186,34 | 188,13 | 0,60% | 113.112,00 |
| 11.09.2024 | 185,58 | 187,58 | 183,81 | 187,01 | 0,61% | 179.540,00 |
| 10.09.2024 | 187,08 | 187,73 | 183,45 | 185,88 | 0,01% | 104.354,00 |
| 09.09.2024 | 185,32 | 188,15 | 184,62 | 185,86 | -0,02% | 146.168,00 |
| 06.09.2024 | 189,35 | 191,32 | 184,41 | 185,89 | -1,44% | 148.218,00 |
| 05.09.2024 | 189,82 | 191,65 | 187,96 | 188,60 | -0,76% | 90.889,00 |
| 04.09.2024 | 189,34 | 191,40 | 188,00 | 190,05 | -0,58% | 91.367,00 |
| 03.09.2024 | 198,58 | 200,53 | 190,28 | 191,16 | -4,30% | 99.699,00 |
| 30.08.2024 | 198,87 | 201,10 | 197,11 | 199,74 | 0,70% | 279.119,00 |
| 29.08.2024 | 198,74 | 203,86 | 196,52 | 198,36 | 1,03% | 143.831,00 |
| 28.08.2024 | 196,16 | 198,13 | 195,42 | 196,33 | -0,34% | 79.525,00 |
| 27.08.2024 | 197,11 | 199,38 | 196,12 | 196,99 | -0,78% | 134.893,00 |
| 26.08.2024 | 200,00 | 200,77 | 197,94 | 198,53 | 0,09% | 68.469,00 |
| 23.08.2024 | 195,98 | 198,93 | 195,71 | 198,36 | 2,13% | 115.025,00 |
| 22.08.2024 | 196,00 | 197,40 | 193,58 | 194,23 | -0,90% | 82.687,00 |
| 21.08.2024 | 194,97 | 196,59 | 194,54 | 196,00 | 0,87% | 113.198,00 |
| 20.08.2024 | 197,86 | 198,71 | 193,51 | 194,30 | -1,43% | 106.353,00 |
| 19.08.2024 | 196,37 | 198,12 | 194,12 | 197,11 | 0,16% | 127.704,00 |
| 16.08.2024 | 197,20 | 198,86 | 196,28 | 196,80 | -0,58% | 128.219,00 |
| 15.08.2024 | 198,07 | 199,92 | 196,84 | 197,95 | 2,58% | 129.773,00 |
| 14.08.2024 | 196,33 | 196,70 | 191,27 | 192,98 | -1,68% | 121.117,00 |
| 13.08.2024 | 196,69 | 197,92 | 195,82 | 196,27 | 1,22% | 125.636,00 |
| 12.08.2024 | 200,13 | 200,51 | 193,19 | 193,91 | -3,50% | 126.939,00 |
| 09.08.2024 | 197,93 | 204,20 | 197,86 | 200,95 | 1,23% | 189.283,00 |
| 08.08.2024 | 192,24 | 198,63 | 190,85 | 198,51 | 5,04% | 122.654,00 |
| 07.08.2024 | 196,25 | 198,44 | 188,57 | 188,99 | -1,83% | 173.765,00 |
| 06.08.2024 | 192,96 | 197,91 | 191,67 | 192,51 | 0,67% | 151.862,00 |
| 05.08.2024 | 188,53 | 194,37 | 188,53 | 191,23 | -4,75% | 165.252,00 |
| 02.08.2024 | 200,52 | 204,22 | 197,62 | 200,76 | -3,87% | 123.508,00 |
| 01.08.2024 | 215,38 | 217,86 | 208,10 | 208,84 | -3,09% | 165.801,00 |
| 31.07.2024 | 209,85 | 218,61 | 206,40 | 215,49 | 3,70% | 234.036,00 |
| 30.07.2024 | 207,37 | 209,14 | 204,92 | 207,81 | 0,98% | 165.990,00 |
| 29.07.2024 | 208,39 | 209,38 | 205,33 | 205,80 | -1,53% | 186.297,00 |
| 26.07.2024 | 210,85 | 216,01 | 208,14 | 209,00 | 1,51% | 237.724,00 |
| 25.07.2024 | 206,65 | 209,32 | 202,70 | 205,90 | 0,26% | 252.377,00 |
| 24.07.2024 | 206,93 | 211,25 | 204,94 | 205,36 | -1,58% | 185.935,00 |
| 23.07.2024 | 206,19 | 211,87 | 206,19 | 208,65 | 0,95% | 199.371,00 |
| 22.07.2024 | 204,16 | 207,03 | 201,51 | 206,68 | 2,20% | 147.807,00 |
| 19.07.2024 | 205,65 | 207,18 | 201,91 | 202,24 | -1,56% | 340.804,00 |
| 18.07.2024 | 206,83 | 208,28 | 203,20 | 205,45 | -0,78% | 235.456,00 |
| 17.07.2024 | 207,24 | 210,95 | 205,13 | 207,06 | -1,13% | 260.927,00 |
| 16.07.2024 | 205,27 | 210,05 | 203,68 | 209,42 | 3,25% | 242.292,00 |
| 15.07.2024 | 201,09 | 205,22 | 200,63 | 202,82 | 1,13% | 186.421,00 |
| 12.07.2024 | 195,45 | 200,58 | 194,96 | 200,55 | 3,73% | 187.824,00 |
| 11.07.2024 | 192,66 | 195,59 | 188,91 | 193,33 | 2,43% | 129.824,00 |
| 10.07.2024 | 186,81 | 189,33 | 184,83 | 188,75 | 1,51% | 144.949,00 |
| 09.07.2024 | 189,30 | 190,15 | 185,18 | 185,94 | -2,06% | 124.639,00 |
| 08.07.2024 | 192,18 | 192,83 | 189,82 | 189,85 | -0,31% | 134.286,00 |
| 05.07.2024 | 189,79 | 191,29 | 187,59 | 190,44 | 0,04% | 95.387,00 |
| 03.07.2024 | 192,02 | 192,73 | 189,93 | 190,37 | -1,20% | 94.135,00 |
| 02.07.2024 | 190,35 | 195,00 | 189,26 | 192,68 | 1,89% | 185.360,00 |