63,720$
-0,52%
Echtzeit-Aktienkurs SPS Commerce Inc.
Bid:
Ask:
Aktienkurse zur SPS Commerce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 63,32 | 63,74 | 61,90 | 63,72 | -0,52% | 497.877,00 |
| 05.03.2026 | 62,17 | 64,46 | 62,17 | 64,05 | 2,96% | 932.936,00 |
| 04.03.2026 | 60,00 | 62,49 | 59,74 | 62,21 | 3,63% | 663.537,00 |
| 03.03.2026 | 57,35 | 60,03 | 57,06 | 60,03 | 2,79% | 1.225.905,00 |
| 02.03.2026 | 56,01 | 59,02 | 55,89 | 58,40 | 3,27% | 765.050,00 |
| 27.02.2026 | 55,66 | 56,65 | 54,28 | 56,55 | -1,19% | 918.278,00 |
| 26.02.2026 | 55,04 | 58,48 | 55,04 | 57,23 | 5,71% | 970.122,00 |
| 25.02.2026 | 54,16 | 55,25 | 52,56 | 54,14 | -0,06% | 1.206.130,00 |
| 24.02.2026 | 54,43 | 56,13 | 53,72 | 54,17 | -6,52% | 1.261.909,00 |
| 20.02.2026 | 58,05 | 60,16 | 57,50 | 57,95 | -0,69% | 1.086.680,00 |
| 19.02.2026 | 58,96 | 58,96 | 56,93 | 58,35 | -0,12% | 1.045.778,00 |
| 18.02.2026 | 60,14 | 61,32 | 57,67 | 58,42 | -2,68% | 1.815.141,00 |
| 17.02.2026 | 61,39 | 61,85 | 58,72 | 60,03 | -3,05% | 1.527.727,00 |
| 13.02.2026 | 68,10 | 68,90 | 61,28 | 61,92 | -4,37% | 2.701.578,00 |
| 12.02.2026 | 68,27 | 68,42 | 64,18 | 64,75 | -5,53% | 1.663.232,00 |
| 11.02.2026 | 74,33 | 74,33 | 67,26 | 68,54 | -8,33% | 1.029.035,00 |
| 10.02.2026 | 76,24 | 76,98 | 74,75 | 74,77 | -0,94% | 974.460,00 |
| 09.02.2026 | 79,20 | 79,22 | 75,39 | 75,48 | -5,02% | 800.969,00 |
| 06.02.2026 | 80,10 | 81,24 | 78,32 | 79,47 | 0,71% | 670.929,00 |
| 05.02.2026 | 82,88 | 83,64 | 78,81 | 78,91 | -4,44% | 670.064,00 |
| 04.02.2026 | 81,33 | 84,46 | 80,72 | 82,58 | 0,67% | 668.089,00 |
| 03.02.2026 | 86,92 | 87,28 | 80,84 | 82,03 | -6,56% | 959.239,00 |
| 02.02.2026 | 89,73 | 90,19 | 87,50 | 87,79 | -1,67% | 447.313,00 |
| 30.01.2026 | 88,87 | 90,03 | 87,19 | 89,29 | 0,41% | 637.190,00 |
| 29.01.2026 | 89,04 | 96,54 | 86,37 | 88,92 | -1,40% | 857.928,00 |
| 28.01.2026 | 92,44 | 92,97 | 89,75 | 90,18 | -1,96% | 624.131,00 |
| 27.01.2026 | 92,12 | 92,49 | 90,02 | 91,98 | -0,14% | 423.950,00 |
| 26.01.2026 | 91,35 | 93,70 | 90,66 | 92,11 | -0,23% | 553.972,00 |
| 22.01.2026 | 91,91 | 92,48 | 90,93 | 92,32 | 1,42% | 478.125,00 |
| 21.01.2026 | 89,96 | 91,26 | 89,48 | 91,03 | 2,12% | 419.917,00 |
| 20.01.2026 | 89,11 | 91,27 | 88,93 | 89,14 | -1,03% | 539.370,00 |
| 16.01.2026 | 91,24 | 91,55 | 89,94 | 90,07 | -1,28% | 452.230,00 |
| 15.01.2026 | 91,99 | 92,63 | 90,78 | 91,24 | -0,25% | 407.736,00 |
| 14.01.2026 | 91,21 | 93,53 | 90,26 | 91,47 | -0,58% | 324.992,00 |
| 13.01.2026 | 95,94 | 96,46 | 91,41 | 92,00 | -3,64% | 425.357,00 |
| 12.01.2026 | 93,73 | 96,20 | 93,27 | 95,48 | 1,05% | 419.288,00 |
| 09.01.2026 | 93,28 | 94,95 | 91,59 | 94,49 | 1,33% | 403.424,00 |
| 08.01.2026 | 91,66 | 94,55 | 90,98 | 93,25 | 0,65% | 498.730,00 |
| 07.01.2026 | 91,75 | 93,19 | 90,92 | 92,65 | 1,29% | 250.961,00 |
| 06.01.2026 | 89,89 | 91,64 | 89,55 | 91,47 | 1,14% | 308.799,00 |
| 05.01.2026 | 87,88 | 92,32 | 87,88 | 90,44 | 2,88% | 515.195,00 |
| 02.01.2026 | 89,13 | 89,58 | 87,56 | 87,91 | -1,37% | 391.263,00 |
| 31.12.2025 | 90,38 | 90,75 | 88,91 | 89,13 | -1,85% | 425.408,00 |
| 30.12.2025 | 91,12 | 92,15 | 90,73 | 90,81 | -1,05% | 278.194,00 |
| 29.12.2025 | 92,45 | 92,66 | 91,10 | 91,77 | -0,16% | 323.734,00 |
| 26.12.2025 | 91,86 | 92,30 | 91,15 | 91,92 | 0,01% | 251.938,00 |
| 24.12.2025 | 91,76 | 92,37 | 91,32 | 91,91 | 0,21% | 177.539,00 |
| 23.12.2025 | 91,94 | 91,95 | 90,94 | 91,72 | -0,48% | 404.772,00 |
| 22.12.2025 | 90,86 | 92,73 | 90,39 | 92,16 | 1,71% | 450.427,00 |
| 19.12.2025 | 91,41 | 92,66 | 90,16 | 90,61 | -0,96% | 1.266.769,00 |
| 18.12.2025 | 90,06 | 92,41 | 89,88 | 91,49 | 1,83% | 1.059.713,00 |
| 17.12.2025 | 87,82 | 91,11 | 87,28 | 89,85 | 1,87% | 990.018,00 |
| 16.12.2025 | 86,24 | 89,23 | 86,23 | 88,20 | 2,25% | 1.023.979,00 |
| 15.12.2025 | 86,72 | 87,54 | 84,88 | 86,26 | 0,03% | 614.163,00 |
| 12.12.2025 | 86,28 | 87,20 | 85,64 | 86,23 | 0,31% | 444.108,00 |
| 11.12.2025 | 85,29 | 87,70 | 84,97 | 85,96 | 0,28% | 600.104,00 |
| 10.12.2025 | 84,60 | 86,75 | 83,76 | 85,72 | 0,21% | 610.430,00 |
| 09.12.2025 | 83,97 | 90,90 | 83,57 | 85,54 | 1,53% | 720.298,00 |
| 08.12.2025 | 84,89 | 84,89 | 83,17 | 84,25 | 0,66% | 478.172,00 |
| 05.12.2025 | 83,01 | 84,96 | 82,89 | 83,70 | 0,08% | 393.946,00 |
| 04.12.2025 | 84,00 | 84,05 | 82,94 | 83,63 | 0,16% | 306.400,00 |
| 03.12.2025 | 82,50 | 83,76 | 82,05 | 83,50 | 1,51% | 356.720,00 |
| 02.12.2025 | 81,62 | 83,01 | 80,45 | 82,26 | 1,84% | 564.024,00 |
| 01.12.2025 | 81,83 | 83,11 | 80,50 | 80,77 | -3,06% | 473.636,00 |
| 28.11.2025 | 82,89 | 83,93 | 82,37 | 83,32 | 1,23% | 224.779,00 |
| 26.11.2025 | 82,62 | 83,71 | 82,17 | 82,31 | -0,94% | 404.507,00 |
| 25.11.2025 | 81,49 | 83,74 | 80,20 | 83,09 | 2,42% | 496.329,00 |
| 24.11.2025 | 81,16 | 82,00 | 79,74 | 81,13 | 3,39% | 465.536,00 |
| 20.11.2025 | 79,13 | 80,18 | 78,04 | 78,47 | 0,65% | 416.062,00 |
| 19.11.2025 | 78,54 | 79,52 | 77,17 | 77,96 | -0,93% | 365.930,00 |
| 18.11.2025 | 79,80 | 80,24 | 76,97 | 78,69 | -1,45% | 353.486,00 |
| 17.11.2025 | 81,14 | 81,92 | 79,51 | 79,85 | -2,92% | 389.309,00 |
| 13.11.2025 | 81,25 | 83,14 | 81,25 | 82,25 | 0,28% | 388.933,00 |
| 12.11.2025 | 82,13 | 84,12 | 81,74 | 82,02 | 0,40% | 597.511,00 |
| 11.11.2025 | 80,30 | 82,68 | 80,06 | 81,69 | 0,05% | 573.525,00 |
| 10.11.2025 | 82,50 | 82,55 | 80,49 | 81,65 | -0,48% | 374.009,00 |
| 07.11.2025 | 79,89 | 82,34 | 78,66 | 82,04 | 1,99% | 702.354,00 |
| 06.11.2025 | 81,10 | 81,57 | 79,41 | 80,44 | -0,90% | 686.680,00 |
| 05.11.2025 | 81,22 | 81,84 | 80,09 | 81,17 | 0,09% | 860.558,00 |
| 04.11.2025 | 82,41 | 82,41 | 80,00 | 81,10 | -1,77% | 689.926,00 |
| 03.11.2025 | 83,69 | 86,00 | 79,52 | 82,56 | 0,39% | 1.665.560,00 |
| 31.10.2025 | 73,99 | 84,13 | 73,05 | 82,24 | -20,57% | 4.051.835,00 |
| 30.10.2025 | 105,03 | 106,50 | 103,54 | 103,54 | -1,56% | 402.295,00 |
| 29.10.2025 | 109,16 | 110,61 | 104,48 | 105,18 | -4,37% | 320.446,00 |
| 28.10.2025 | 110,84 | 112,20 | 109,85 | 109,99 | -0,91% | 283.314,00 |
| 27.10.2025 | 112,30 | 113,47 | 111,00 | 111,00 | -1,10% | 323.055,00 |
| 24.10.2025 | 113,81 | 114,87 | 111,51 | 112,24 | -0,19% | 213.279,00 |
| 23.10.2025 | 111,17 | 112,59 | 110,75 | 112,45 | 1,00% | 305.139,00 |
| 22.10.2025 | 111,78 | 113,26 | 110,82 | 111,34 | -1,50% | 236.999,00 |
| 21.10.2025 | 110,32 | 113,71 | 109,34 | 113,04 | 2,09% | 303.862,00 |
| 20.10.2025 | 109,16 | 111,25 | 109,13 | 110,73 | 1,54% | 173.480,00 |
| 17.10.2025 | 106,57 | 109,80 | 106,57 | 109,05 | 1,75% | 238.139,00 |
| 16.10.2025 | 109,53 | 110,26 | 107,06 | 107,17 | -2,00% | 722.598,00 |
| 15.10.2025 | 110,37 | 110,96 | 108,89 | 109,36 | 0,00% | 310.533,00 |
| 14.10.2025 | 105,34 | 110,24 | 105,19 | 109,36 | 1,17% | 288.077,00 |
| 13.10.2025 | 107,56 | 110,46 | 107,14 | 108,09 | 1,22% | 460.618,00 |
| 10.10.2025 | 108,01 | 109,00 | 105,65 | 106,79 | -0,96% | 522.308,00 |
| 09.10.2025 | 108,22 | 108,45 | 106,20 | 107,82 | -0,74% | 507.635,00 |
| 08.10.2025 | 105,41 | 108,63 | 104,53 | 108,62 | 3,85% | 302.222,00 |
| 07.10.2025 | 107,04 | 107,04 | 103,84 | 104,59 | -2,46% | 254.163,00 |