82,310$
-0,94%
Echtzeit-Aktienkurs SPS Commerce Inc.
Bid:
Ask:
Aktienkurse zur SPS Commerce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.10.2025 | 106,54 | 107,76 | 104,68 | 107,23 | 2,60% | 341.024,00 |
| 02.10.2025 | 103,70 | 105,63 | 103,30 | 104,51 | 1,10% | 336.913,00 |
| 01.10.2025 | 103,83 | 105,07 | 103,10 | 103,37 | -0,77% | 398.484,00 |
| 30.09.2025 | 104,48 | 105,85 | 103,46 | 104,17 | -0,84% | 436.372,00 |
| 29.09.2025 | 106,85 | 106,85 | 104,68 | 105,05 | -1,19% | 458.376,00 |
| 26.09.2025 | 104,95 | 106,57 | 103,96 | 106,32 | 1,31% | 251.728,00 |
| 25.09.2025 | 106,09 | 106,71 | 103,92 | 104,95 | -2,36% | 610.604,00 |
| 24.09.2025 | 109,68 | 109,68 | 106,72 | 107,49 | 0,12% | 462.278,00 |
| 23.09.2025 | 110,05 | 110,05 | 106,65 | 107,36 | -2,64% | 436.615,00 |
| 22.09.2025 | 107,88 | 110,88 | 106,98 | 110,27 | 2,87% | 461.763,00 |
| 19.09.2025 | 108,80 | 108,92 | 106,76 | 107,19 | -1,34% | 723.426,00 |
| 18.09.2025 | 108,89 | 110,15 | 107,44 | 108,65 | 1,31% | 338.340,00 |
| 17.09.2025 | 108,09 | 110,57 | 106,66 | 107,24 | -0,64% | 308.103,00 |
| 16.09.2025 | 106,56 | 108,36 | 105,05 | 107,93 | 1,45% | 340.293,00 |
| 15.09.2025 | 106,44 | 108,51 | 105,83 | 106,39 | 0,81% | 426.867,00 |
| 12.09.2025 | 112,56 | 112,63 | 105,40 | 105,53 | -6,07% | 395.538,00 |
| 11.09.2025 | 111,50 | 113,37 | 110,84 | 112,35 | 1,78% | 486.283,00 |
| 10.09.2025 | 112,04 | 114,67 | 108,67 | 110,39 | -0,59% | 705.499,00 |
| 09.09.2025 | 109,74 | 111,08 | 109,06 | 111,04 | 0,51% | 459.307,00 |
| 08.09.2025 | 110,17 | 110,71 | 108,55 | 110,48 | -0,11% | 321.384,00 |
| 05.09.2025 | 110,80 | 113,53 | 109,84 | 110,60 | 1,13% | 342.410,00 |
| 04.09.2025 | 107,33 | 109,54 | 106,58 | 109,36 | 1,25% | 430.561,00 |
| 03.09.2025 | 106,37 | 108,69 | 105,94 | 108,01 | 1,28% | 594.887,00 |
| 02.09.2025 | 108,92 | 108,92 | 105,45 | 106,64 | -3,32% | 368.258,00 |
| 29.08.2025 | 111,35 | 112,37 | 109,72 | 110,30 | -0,57% | 453.401,00 |
| 28.08.2025 | 113,82 | 113,82 | 110,66 | 110,93 | -1,78% | 338.745,00 |
| 27.08.2025 | 111,54 | 113,08 | 111,03 | 112,94 | 1,48% | 465.154,00 |
| 26.08.2025 | 112,13 | 113,41 | 110,98 | 111,29 | -0,84% | 800.093,00 |
| 25.08.2025 | 115,21 | 116,00 | 111,75 | 112,23 | -3,10% | 293.933,00 |
| 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 |