74,360€
-0,05%
Echtzeit-Aktienkurs SPS Commerce
Bid:
Ask:
Aktienkurse zur SPS Commerce Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 74,06 | 75,11 | 73,52 | 74,48 | 0,11% | - |
| 11.11.2026 | 73,58 | 74,47 | 71,86 | 74,40 | 2,61% | 83,00 |
| 10.11.2026 | 72,13 | 72,87 | 71,43 | 72,51 | -0,45% | - |
| 09.11.2026 | 73,33 | 73,99 | 72,15 | 72,84 | -1,15% | 1,00 |
| 06.11.2026 | 74,43 | 75,21 | 72,43 | 73,69 | 0,07% | - |
| 05.11.2026 | 74,91 | 76,81 | 73,23 | 73,64 | -4,59% | - |
| 04.11.2026 | 75,73 | 78,88 | 75,61 | 77,18 | 0,21% | - |
| 03.11.2026 | 75,93 | 78,71 | 74,19 | 77,02 | 1,41% | 108,00 |
| 02.11.2026 | 74,81 | 77,45 | 73,42 | 75,95 | 1,76% | - |
| 30.10.2026 | 75,87 | 77,17 | 72,85 | 74,64 | -1,72% | 20,00 |
| 29.10.2026 | 76,53 | 77,18 | 73,79 | 75,95 | -0,24% | - |
| 28.10.2026 | 77,86 | 78,71 | 75,52 | 76,13 | -2,13% | - |
| 27.10.2026 | 80,44 | 81,49 | 77,41 | 77,79 | -4,18% | 9,00 |
| 26.10.2026 | 82,47 | 83,43 | 80,83 | 81,18 | -1,70% | 28,00 |
| 23.10.2026 | 81,95 | 82,68 | 80,70 | 82,58 | 0,57% | - |
| 22.10.2026 | 78,24 | 82,11 | 77,98 | 82,11 | 3,65% | 73,00 |
| 21.10.2026 | 78,79 | 80,36 | 77,71 | 79,22 | 1,17% | - |
| 20.10.2026 | 75,77 | 78,63 | 75,49 | 78,30 | 4,22% | - |
| 19.10.2026 | 76,98 | 77,11 | 74,65 | 75,13 | -0,34% | 204,00 |
| 16.10.2026 | 77,52 | 78,30 | 75,27 | 75,39 | -2,43% | - |
| 15.10.2026 | 75,21 | 78,61 | 74,48 | 77,27 | 1,48% | 30,00 |
| 14.10.2026 | 74,67 | 76,49 | 74,54 | 76,14 | 1,26% | 30,00 |
| 13.10.2026 | 75,19 | 75,99 | 74,84 | 75,19 | -1,08% | - |
| 12.10.2026 | 75,59 | 77,60 | 75,22 | 76,01 | 0,77% | 79,00 |
| 09.10.2026 | 74,57 | 76,55 | 74,29 | 75,43 | 1,96% | 26,00 |
| 08.10.2026 | 72,32 | 74,30 | 71,93 | 73,98 | 1,86% | - |
| 07.10.2026 | 72,09 | 73,19 | 71,40 | 72,63 | 1,10% | 8,00 |
| 06.10.2026 | 71,85 | 73,78 | 71,51 | 71,84 | -0,77% | - |
| 05.10.2026 | 73,60 | 74,95 | 72,00 | 72,40 | -1,00% | - |
| 02.10.2026 | 75,12 | 75,94 | 71,68 | 73,13 | -2,62% | - |
| 01.10.2026 | 73,81 | 75,33 | 73,12 | 75,10 | 3,09% | 1,00 |
| 30.09.2026 | 72,40 | 73,79 | 71,73 | 72,85 | 0,73% | 139,00 |
| 29.09.2026 | 71,00 | 72,57 | 70,61 | 72,32 | 1,18% | 76,00 |
| 28.09.2026 | 70,91 | 71,72 | 69,24 | 71,48 | -0,40% | - |
| 25.09.2026 | 72,96 | 73,08 | 71,36 | 71,77 | -1,74% | 6,00 |
| 24.09.2026 | 71,06 | 73,04 | 70,53 | 73,04 | 2,21% | - |
| 23.09.2026 | 71,32 | 72,18 | 70,72 | 71,46 | 1,18% | - |
| 22.09.2026 | 71,22 | 73,20 | 69,18 | 70,63 | -0,86% | 84,00 |
| 21.09.2026 | 69,91 | 71,74 | 69,42 | 71,24 | 2,67% | 1,00 |
| 18.09.2026 | 70,23 | 70,75 | 68,46 | 69,39 | -0,94% | - |
| 17.09.2026 | 70,69 | 71,70 | 68,38 | 70,05 | -0,78% | 1,00 |
| 16.09.2026 | 71,24 | 71,51 | 69,80 | 70,60 | -0,47% | - |
| 15.09.2026 | 71,81 | 72,60 | 70,11 | 70,93 | -2,57% | - |
| 14.09.2026 | 70,60 | 74,18 | 70,39 | 72,80 | 2,19% | 79,00 |
| 11.09.2026 | 66,72 | 74,91 | 66,69 | 71,24 | 7,31% | 18,00 |
| 10.09.2026 | 67,31 | 67,46 | 66,15 | 66,39 | -0,85% | - |
| 09.09.2026 | 68,13 | 69,41 | 66,62 | 66,96 | -0,52% | 436,00 |
| 08.09.2026 | 71,52 | 71,60 | 67,10 | 67,31 | -5,78% | 287,00 |
| 07.09.2026 | 71,60 | 72,32 | 71,31 | 71,44 | -0,47% | 1,00 |
| 04.09.2026 | 72,65 | 72,87 | 69,75 | 71,78 | -0,50% | 74,00 |
| 03.09.2026 | 71,42 | 75,31 | 71,30 | 72,14 | 1,15% | 148,00 |
| 02.09.2026 | 71,48 | 72,42 | 70,89 | 71,32 | -0,60% | - |
| 01.09.2026 | 73,72 | 73,75 | 71,43 | 71,75 | -1,99% | - |
| 31.08.2026 | 73,20 | 73,52 | 72,30 | 73,21 | 0,29% | 79,00 |
| 28.08.2026 | 72,07 | 73,86 | 71,52 | 73,00 | 0,95% | 200,00 |
| 27.08.2026 | 69,36 | 73,12 | 69,26 | 72,31 | 5,27% | 40,00 |
| 26.08.2026 | 69,02 | 69,25 | 68,00 | 68,69 | 0,35% | 160,00 |
| 25.08.2026 | 70,13 | 70,45 | 67,91 | 68,45 | -1,86% | - |
| 24.08.2026 | 68,96 | 70,65 | 68,78 | 69,75 | 1,45% | 179,00 |
| 21.08.2026 | 68,07 | 69,00 | 67,30 | 68,75 | 1,07% | - |
| 20.08.2026 | 69,40 | 69,56 | 67,37 | 68,02 | -1,65% | - |
| 19.08.2026 | 66,50 | 70,39 | 66,11 | 69,16 | 2,63% | 178,00 |
| 18.08.2026 | 65,29 | 67,98 | 65,07 | 67,39 | 1,94% | 78,00 |
| 17.08.2026 | 68,85 | 68,92 | 65,72 | 66,11 | -2,71% | - |
| 14.08.2026 | 68,74 | 70,02 | 67,07 | 67,95 | -1,32% | - |
| 13.08.2026 | 66,40 | 68,90 | 65,46 | 68,86 | 4,59% | - |
| 12.08.2026 | 65,12 | 65,84 | 62,41 | 65,84 | 1,35% | 182,00 |
| 11.08.2026 | 64,86 | 65,35 | 63,71 | 64,96 | 0,40% | 84,00 |
| 10.08.2026 | 63,73 | 65,01 | 63,00 | 64,70 | 1,68% | 1,00 |
| 07.08.2026 | 62,54 | 64,50 | 62,46 | 63,63 | 2,75% | 1,00 |
| 06.08.2026 | 62,82 | 62,82 | 60,77 | 61,93 | -1,64% | 166,00 |
| 05.08.2026 | 64,57 | 66,44 | 62,09 | 62,96 | -2,08% | 233,00 |
| 04.08.2026 | 66,05 | 66,11 | 63,66 | 64,30 | -2,06% | 188,00 |
| 03.08.2026 | 64,18 | 67,83 | 63,87 | 65,65 | 3,13% | 145,00 |
| 31.07.2026 | 59,78 | 66,00 | 57,32 | 63,66 | 11,53% | 152,00 |
| 30.07.2026 | 60,90 | 61,46 | 56,85 | 57,08 | -6,44% | 123,00 |
| 29.07.2026 | 59,81 | 62,42 | 59,58 | 61,01 | 1,97% | 11,00 |
| 28.07.2026 | 57,13 | 60,75 | 57,03 | 59,83 | 3,21% | 281,00 |
| 27.07.2026 | 54,43 | 58,18 | 54,21 | 57,97 | 7,63% | - |
| 24.07.2026 | 51,66 | 53,94 | 51,55 | 53,86 | 3,94% | - |
| 23.07.2026 | 52,45 | 53,48 | 51,56 | 51,82 | -1,67% | 2,00 |
| 22.07.2026 | 54,29 | 54,49 | 51,75 | 52,70 | -4,16% | - |
| 21.07.2026 | 56,78 | 56,78 | 54,38 | 54,99 | -4,43% | 95,00 |
| 20.07.2026 | 57,41 | 58,30 | 56,32 | 57,54 | 0,12% | - |
| 17.07.2026 | 56,60 | 58,22 | 56,17 | 57,47 | -1,00% | 2,00 |
| 16.07.2026 | 55,89 | 58,49 | 55,47 | 58,05 | 3,85% | 5,00 |
| 15.07.2026 | 55,81 | 57,19 | 55,14 | 55,90 | 0,96% | 14,00 |
| 14.07.2026 | 55,81 | 55,92 | 52,82 | 55,37 | 0,84% | - |
| 13.07.2026 | 52,68 | 56,42 | 52,56 | 54,91 | 3,18% | 2,00 |
| 10.07.2026 | 52,93 | 54,37 | 52,72 | 53,22 | 1,29% | 202,00 |
| 09.07.2026 | 51,99 | 52,55 | 49,59 | 52,54 | -0,06% | 455,00 |
| 08.07.2026 | 53,29 | 53,34 | 52,11 | 52,57 | -1,31% | 5,00 |
| 07.07.2026 | 52,07 | 54,19 | 51,69 | 53,27 | 1,99% | 252,00 |
| 06.07.2026 | 51,91 | 52,72 | 50,55 | 52,23 | -0,10% | 103,00 |
| 03.07.2026 | 52,09 | 52,34 | 51,87 | 52,28 | 0,60% | - |
| 02.07.2026 | 51,14 | 52,46 | 50,64 | 51,97 | 1,27% | 55,00 |
| 01.07.2026 | 49,99 | 52,43 | 49,79 | 51,32 | 2,56% | 51,00 |
| 30.06.2026 | 50,88 | 51,20 | 49,76 | 50,04 | -1,40% | 40,00 |
| 29.06.2026 | 52,29 | 52,82 | 50,09 | 50,75 | -1,05% | 50,00 |
| 26.06.2026 | 48,30 | 52,09 | 48,13 | 51,29 | 5,75% | 234,00 |