142,350$
0,06%
Echtzeit-Aktienkurs SPS Commerce
Bid:
Ask:
Aktienkurse zur SPS Commerce Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2025 | 131,50 | 133,23 | 128,44 | 132,73 | -0,58% | 338.818,00 |
| 28.03.2025 | 135,61 | 135,61 | 131,99 | 133,50 | -2,01% | 272.410,00 |
| 27.03.2025 | 136,21 | 137,19 | 133,57 | 136,24 | 0,43% | 282.102,00 |
| 26.03.2025 | 136,36 | 137,16 | 134,15 | 135,65 | 0,48% | 299.778,00 |
| 25.03.2025 | 135,24 | 135,62 | 132,88 | 135,00 | -0,23% | 409.918,00 |
| 24.03.2025 | 131,99 | 135,67 | 130,63 | 135,31 | 3,80% | 322.368,00 |
| 21.03.2025 | 126,58 | 130,44 | 125,23 | 130,36 | 1,62% | 652.798,00 |
| 20.03.2025 | 127,29 | 130,24 | 126,69 | 128,28 | -0,30% | 387.883,00 |
| 19.03.2025 | 128,90 | 131,32 | 128,13 | 128,66 | 0,04% | 307.374,00 |
| 18.03.2025 | 127,48 | 128,80 | 126,22 | 128,61 | -0,23% | 286.390,00 |
| 17.03.2025 | 128,27 | 131,67 | 128,27 | 128,91 | -0,40% | 294.524,00 |
| 14.03.2025 | 124,97 | 130,45 | 124,28 | 129,43 | 5,18% | 784.794,00 |
| 13.03.2025 | 126,44 | 126,44 | 122,58 | 123,05 | -2,71% | 251.131,00 |
| 12.03.2025 | 127,25 | 127,91 | 124,29 | 126,48 | 0,08% | 350.157,00 |
| 11.03.2025 | 125,92 | 127,83 | 124,22 | 126,38 | 0,29% | 252.317,00 |
| 10.03.2025 | 125,69 | 128,61 | 122,74 | 126,01 | -1,72% | 425.647,00 |
| 07.03.2025 | 131,97 | 133,95 | 125,95 | 128,22 | -3,44% | 268.380,00 |
| 06.03.2025 | 131,73 | 133,93 | 130,80 | 132,79 | -0,84% | 268.135,00 |
| 05.03.2025 | 131,93 | 133,98 | 130,36 | 133,92 | 1,33% | 209.330,00 |
| 04.03.2025 | 130,59 | 134,40 | 130,59 | 132,16 | 0,12% | 286.073,00 |
| 03.03.2025 | 134,01 | 135,94 | 131,33 | 132,00 | -0,82% | 413.570,00 |
| 28.02.2025 | 132,24 | 134,55 | 131,31 | 133,09 | 0,83% | 378.744,00 |
| 27.02.2025 | 135,55 | 136,44 | 131,90 | 132,00 | -2,90% | 366.399,00 |
| 26.02.2025 | 138,99 | 139,97 | 135,65 | 135,94 | -1,81% | 330.373,00 |
| 25.02.2025 | 137,84 | 139,12 | 136,04 | 138,45 | 0,36% | 264.572,00 |
| 24.02.2025 | 142,45 | 142,72 | 136,94 | 137,95 | -2,32% | 382.374,00 |
| 21.02.2025 | 144,97 | 144,97 | 139,59 | 141,22 | -1,62% | 662.664,00 |
| 20.02.2025 | 145,81 | 146,38 | 142,81 | 143,54 | -2,14% | 366.033,00 |
| 19.02.2025 | 145,01 | 150,21 | 145,01 | 146,68 | 0,32% | 419.374,00 |
| 18.02.2025 | 145,41 | 146,46 | 143,39 | 146,21 | 0,00% | 735.034,00 |
| 14.02.2025 | 147,52 | 149,18 | 145,90 | 146,21 | -1,54% | 421.318,00 |
| 13.02.2025 | 154,76 | 154,76 | 147,76 | 148,50 | -2,90% | 529.606,00 |
| 12.02.2025 | 151,08 | 155,16 | 147,27 | 152,94 | 0,14% | 501.962,00 |
| 11.02.2025 | 171,20 | 172,00 | 148,00 | 152,72 | -13,80% | 861.959,00 |
| 10.02.2025 | 178,81 | 180,88 | 176,59 | 177,17 | -0,64% | 395.222,00 |
| 07.02.2025 | 180,20 | 181,73 | 176,86 | 178,31 | -1,05% | 193.547,00 |
| 06.02.2025 | 182,16 | 182,76 | 179,84 | 180,20 | -1,08% | 169.811,00 |
| 05.02.2025 | 182,12 | 183,41 | 179,73 | 182,16 | 0,54% | 266.562,00 |
| 04.02.2025 | 178,98 | 183,48 | 178,98 | 181,19 | 0,64% | 265.936,00 |
| 03.02.2025 | 180,39 | 181,86 | 176,37 | 180,03 | -2,52% | 215.564,00 |
| 31.01.2025 | 184,20 | 187,01 | 183,37 | 184,68 | 0,66% | 307.399,00 |
| 30.01.2025 | 188,18 | 190,02 | 182,58 | 183,46 | -2,31% | 331.981,00 |
| 29.01.2025 | 194,24 | 194,24 | 187,17 | 187,79 | -4,19% | 201.331,00 |
| 28.01.2025 | 192,44 | 197,15 | 190,82 | 196,00 | 1,09% | 165.045,00 |
| 27.01.2025 | 191,56 | 196,13 | 191,06 | 193,89 | 1,22% | 218.806,00 |
| 24.01.2025 | 197,22 | 197,27 | 189,11 | 191,56 | -2,96% | 276.749,00 |
| 23.01.2025 | 192,03 | 197,59 | 191,00 | 197,40 | 1,74% | 156.343,00 |
| 22.01.2025 | 194,19 | 196,54 | 191,70 | 194,03 | -0,74% | 156.686,00 |
| 21.01.2025 | 192,74 | 196,76 | 192,45 | 195,48 | 2,35% | 157.829,00 |
| 17.01.2025 | 194,62 | 195,00 | 189,39 | 191,00 | -0,22% | 307.676,00 |
| 16.01.2025 | 188,57 | 192,99 | 188,50 | 191,42 | 2,13% | 210.778,00 |
| 15.01.2025 | 186,07 | 188,40 | 184,93 | 187,42 | 2,80% | 187.933,00 |
| 14.01.2025 | 179,60 | 182,66 | 177,80 | 182,32 | 1,84% | 365.752,00 |