13,860$
-0,14%
Echtzeit-Aktienkurs Shotspotter Inc.
Bid:
Ask:
Aktienkurse zur Shotspotter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2024 | 13,77 | 13,87 | 13,44 | 13,86 | -0,14% | 50.846,00 |
| 13.06.2024 | 14,33 | 14,59 | 13,70 | 13,88 | -3,21% | 30.416,00 |
| 12.06.2024 | 14,90 | 14,90 | 14,25 | 14,34 | -1,51% | 22.508,00 |
| 11.06.2024 | 14,68 | 14,91 | 14,48 | 14,56 | -2,22% | 38.708,00 |
| 10.06.2024 | 14,77 | 14,91 | 14,44 | 14,89 | -0,20% | 34.078,00 |
| 07.06.2024 | 14,27 | 15,09 | 14,26 | 14,92 | 2,83% | 62.854,00 |
| 06.06.2024 | 14,60 | 14,91 | 14,42 | 14,51 | -0,48% | 74.776,00 |
| 05.06.2024 | 14,45 | 14,88 | 14,40 | 14,58 | 1,60% | 79.015,00 |
| 04.06.2024 | 13,72 | 14,98 | 13,33 | 14,35 | -2,51% | 84.555,00 |
| 03.06.2024 | 16,09 | 16,30 | 14,71 | 14,72 | -8,17% | 120.377,00 |
| 31.05.2024 | 16,03 | 16,62 | 15,94 | 16,03 | 0,22% | 45.592,00 |
| 30.05.2024 | 16,11 | 16,34 | 15,90 | 16,00 | -0,59% | 46.221,00 |
| 29.05.2024 | 15,91 | 16,30 | 15,74 | 16,09 | -0,74% | 24.748,00 |
| 28.05.2024 | 16,57 | 16,72 | 16,02 | 16,21 | -1,04% | 59.762,00 |
| 24.05.2024 | 16,73 | 16,92 | 15,97 | 16,38 | 0,61% | 120.354,00 |
| 23.05.2024 | 14,94 | 16,40 | 14,91 | 16,28 | 8,97% | 123.139,00 |
| 22.05.2024 | 14,50 | 15,05 | 14,47 | 14,94 | 3,11% | 39.406,00 |
| 21.05.2024 | 14,32 | 14,59 | 14,32 | 14,49 | 0,00% | 40.764,00 |
| 20.05.2024 | 14,50 | 14,64 | 14,34 | 14,49 | 0,98% | 70.789,00 |
| 17.05.2024 | 14,07 | 14,61 | 13,81 | 14,35 | 0,49% | 53.855,00 |
| 16.05.2024 | 13,86 | 14,42 | 13,55 | 14,28 | 2,66% | 49.591,00 |
| 15.05.2024 | 14,18 | 14,53 | 13,78 | 13,91 | -3,40% | 68.435,00 |
| 14.05.2024 | 14,69 | 15,00 | 14,22 | 14,40 | -0,89% | 93.142,00 |
| 13.05.2024 | 13,89 | 14,78 | 13,78 | 14,53 | 4,61% | 112.639,00 |
| 10.05.2024 | 14,38 | 14,38 | 13,81 | 13,89 | -3,07% | 33.770,00 |
| 09.05.2024 | 14,58 | 14,68 | 14,20 | 14,33 | -1,71% | 23.008,00 |
| 08.05.2024 | 13,80 | 14,63 | 13,80 | 14,58 | 5,42% | 32.360,00 |
| 07.05.2024 | 13,59 | 13,85 | 13,45 | 13,83 | 2,56% | 52.614,00 |
| 06.05.2024 | 13,50 | 13,61 | 13,45 | 13,49 | 0,04% | 28.155,00 |
| 03.05.2024 | 13,70 | 13,80 | 13,39 | 13,48 | 0,03% | 39.405,00 |
| 02.05.2024 | 13,55 | 13,62 | 13,40 | 13,48 | -0,33% | 27.572,00 |
| 01.05.2024 | 13,40 | 13,87 | 13,33 | 13,52 | 1,20% | 69.019,00 |
| 30.04.2024 | 13,38 | 13,48 | 13,00 | 13,36 | -1,26% | 39.729,00 |
| 29.04.2024 | 13,67 | 13,81 | 13,37 | 13,53 | -1,02% | 50.516,00 |
| 26.04.2024 | 13,51 | 13,87 | 13,47 | 13,67 | 1,79% | 79.254,00 |
| 25.04.2024 | 13,28 | 13,56 | 13,13 | 13,43 | -0,22% | 83.822,00 |
| 24.04.2024 | 13,39 | 13,60 | 13,09 | 13,46 | 1,13% | 67.221,00 |
| 23.04.2024 | 13,38 | 13,63 | 13,28 | 13,31 | -1,00% | 48.018,00 |
| 22.04.2024 | 13,31 | 13,54 | 12,98 | 13,45 | 0,90% | 43.083,00 |
| 19.04.2024 | 13,29 | 13,64 | 13,04 | 13,33 | -0,34% | 65.950,00 |
| 18.04.2024 | 13,17 | 13,70 | 13,15 | 13,37 | 0,30% | 130.024,00 |
| 17.04.2024 | 13,55 | 13,94 | 13,15 | 13,33 | -2,13% | 36.466,00 |
| 16.04.2024 | 14,25 | 14,27 | 13,58 | 13,62 | -5,87% | 48.947,00 |
| 15.04.2024 | 14,88 | 14,88 | 14,02 | 14,47 | -2,36% | 53.585,00 |
| 12.04.2024 | 15,16 | 15,40 | 14,55 | 14,82 | -1,92% | 38.172,00 |
| 11.04.2024 | 15,27 | 15,39 | 14,85 | 15,11 | -1,69% | 58.618,00 |
| 10.04.2024 | 15,61 | 15,73 | 15,10 | 15,37 | -4,59% | 125.730,00 |
| 09.04.2024 | 14,93 | 16,11 | 14,93 | 16,11 | 7,72% | 304.457,00 |
| 08.04.2024 | 15,18 | 15,39 | 14,67 | 14,96 | -2,32% | 56.657,00 |
| 05.04.2024 | 15,23 | 15,56 | 14,93 | 15,31 | 1,12% | 92.363,00 |
| 04.04.2024 | 15,93 | 16,08 | 15,01 | 15,14 | -4,78% | 59.930,00 |
| 03.04.2024 | 15,82 | 16,10 | 15,55 | 15,90 | -0,62% | 56.879,00 |
| 02.04.2024 | 15,93 | 16,07 | 15,89 | 16,00 | -0,78% | 26.689,00 |
| 01.04.2024 | 16,10 | 16,30 | 15,89 | 16,13 | 1,54% | 43.124,00 |
| 28.03.2024 | 15,50 | 15,92 | 15,27 | 15,88 | 2,32% | 50.823,00 |
| 27.03.2024 | 15,10 | 16,02 | 14,76 | 15,52 | 3,12% | 98.667,00 |
| 26.03.2024 | 15,70 | 15,70 | 15,04 | 15,05 | -2,40% | 46.664,00 |
| 25.03.2024 | 15,80 | 15,80 | 15,04 | 15,42 | -1,88% | 35.301,00 |
| 22.03.2024 | 15,01 | 15,90 | 14,80 | 15,72 | 5,97% | 124.014,00 |
| 21.03.2024 | 15,61 | 15,64 | 14,83 | 14,83 | -3,89% | 48.685,00 |
| 20.03.2024 | 15,59 | 15,67 | 14,90 | 15,43 | -0,45% | 62.424,00 |
| 19.03.2024 | 15,09 | 15,61 | 14,87 | 15,50 | 3,54% | 50.973,00 |
| 18.03.2024 | 15,42 | 15,99 | 14,85 | 14,97 | -1,19% | 49.035,00 |
| 15.03.2024 | 15,07 | 15,55 | 14,64 | 15,15 | -1,69% | 148.523,00 |
| 14.03.2024 | 16,08 | 16,36 | 15,31 | 15,41 | -4,88% | 27.615,00 |
| 13.03.2024 | 16,69 | 16,69 | 16,07 | 16,20 | -1,04% | 16.994,00 |
| 12.03.2024 | 16,20 | 16,69 | 15,92 | 16,37 | 2,25% | 20.113,00 |
| 11.03.2024 | 16,23 | 16,35 | 16,01 | 16,01 | -2,50% | 13.154,00 |
| 08.03.2024 | 16,76 | 17,18 | 16,23 | 16,42 | -1,02% | 42.612,00 |
| 07.03.2024 | 16,39 | 16,99 | 16,13 | 16,59 | 0,91% | 29.009,00 |
| 06.03.2024 | 16,32 | 16,78 | 16,14 | 16,44 | 0,80% | 27.793,00 |
| 05.03.2024 | 16,18 | 16,71 | 16,06 | 16,31 | -1,21% | 51.579,00 |
| 04.03.2024 | 17,73 | 17,73 | 16,27 | 16,51 | -6,93% | 42.882,00 |
| 01.03.2024 | 17,29 | 17,88 | 17,29 | 17,74 | 1,95% | 87.147,00 |
| 29.02.2024 | 17,89 | 18,38 | 17,25 | 17,40 | -1,19% | 77.874,00 |
| 28.02.2024 | 18,12 | 18,39 | 17,44 | 17,61 | -2,28% | 39.302,00 |
| 27.02.2024 | 17,68 | 18,70 | 16,50 | 18,02 | 1,29% | 53.505,00 |
| 26.02.2024 | 16,97 | 17,93 | 16,82 | 17,79 | 4,96% | 55.266,00 |
| 23.02.2024 | 16,57 | 17,45 | 16,43 | 16,95 | 3,23% | 47.428,00 |
| 22.02.2024 | 17,81 | 17,98 | 16,20 | 16,42 | -7,80% | 70.106,00 |
| 21.02.2024 | 17,70 | 18,15 | 17,06 | 17,81 | -0,89% | 36.205,00 |
| 20.02.2024 | 18,11 | 18,53 | 17,07 | 17,97 | -1,70% | 32.846,00 |
| 16.02.2024 | 19,44 | 19,44 | 18,28 | 18,28 | -5,24% | 43.653,00 |
| 15.02.2024 | 18,34 | 19,79 | 17,51 | 19,29 | 9,73% | 225.351,00 |
| 14.02.2024 | 16,81 | 18,47 | 16,54 | 17,58 | 0,92% | 227.798,00 |
| 13.02.2024 | 20,50 | 20,80 | 17,34 | 17,42 | -18,98% | 84.253,00 |
| 12.02.2024 | 20,99 | 22,00 | 20,83 | 21,50 | 3,61% | 35.787,00 |
| 09.02.2024 | 20,28 | 21,14 | 20,17 | 20,75 | 1,97% | 26.614,00 |
| 08.02.2024 | 20,18 | 21,21 | 20,18 | 20,35 | -0,54% | 14.651,00 |
| 07.02.2024 | 21,09 | 21,09 | 20,27 | 20,46 | 2,25% | 11.934,00 |
| 06.02.2024 | 19,43 | 20,09 | 19,26 | 20,01 | 2,25% | 23.512,00 |
| 05.02.2024 | 19,40 | 20,56 | 19,40 | 19,57 | -0,15% | 52.531,00 |
| 02.02.2024 | 20,78 | 20,78 | 19,59 | 19,60 | -6,13% | 21.014,00 |
| 01.02.2024 | 21,17 | 21,61 | 20,86 | 20,88 | 1,16% | 16.392,00 |
| 31.01.2024 | 19,70 | 22,37 | 19,70 | 20,64 | 3,05% | 39.687,00 |
| 30.01.2024 | 20,64 | 21,17 | 19,86 | 20,03 | -3,66% | 23.760,00 |
| 29.01.2024 | 20,52 | 20,98 | 19,47 | 20,79 | 0,82% | 29.114,00 |
| 26.01.2024 | 21,31 | 21,85 | 20,15 | 20,62 | -2,09% | 26.157,00 |
| 25.01.2024 | 20,97 | 21,16 | 20,08 | 21,06 | 0,86% | 24.533,00 |
| 24.01.2024 | 22,19 | 22,19 | 20,29 | 20,88 | -5,09% | 22.637,00 |