46,350€
-0,06%
Echtzeit-Aktienkurs SPS Commerce
Bid:
Ask:
Aktienkurse zur SPS Commerce Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 46,41 | 47,01 | 44,82 | 46,47 | 0,19% | 395,00 |
| 17.06.2026 | 47,63 | 47,80 | 45,27 | 46,38 | -2,56% | - |
| 16.06.2026 | 47,58 | 48,79 | 47,01 | 47,60 | -0,47% | 4,00 |
| 15.06.2026 | 48,49 | 49,02 | 47,28 | 47,83 | 0,27% | 468,00 |
| 12.06.2026 | 47,41 | 47,97 | 46,44 | 47,70 | 0,39% | - |
| 11.06.2026 | 48,59 | 48,94 | 46,34 | 47,51 | -1,26% | - |
| 10.06.2026 | 47,37 | 48,96 | 46,74 | 48,12 | 1,20% | 1,00 |
| 09.06.2026 | 48,15 | 48,50 | 47,02 | 47,55 | -0,41% | - |
| 08.06.2026 | 48,13 | 49,01 | 46,89 | 47,74 | -1,09% | - |
| 05.06.2026 | 47,81 | 49,31 | 47,49 | 48,27 | -0,53% | - |
| 04.06.2026 | 47,60 | 49,96 | 47,22 | 48,52 | 2,31% | - |
| 03.06.2026 | 49,71 | 49,91 | 47,16 | 47,43 | -4,26% | 147,00 |
| 02.06.2026 | 51,10 | 51,23 | 48,68 | 49,54 | -3,37% | 319,00 |
| 01.06.2026 | 49,00 | 51,73 | 48,79 | 51,26 | 5,68% | 6,00 |
| 29.05.2026 | 45,99 | 48,51 | 45,91 | 48,51 | 3,93% | - |
| 28.05.2026 | 45,52 | 47,01 | 45,12 | 46,67 | 2,19% | 6,00 |
| 27.05.2026 | 46,03 | 46,96 | 45,42 | 45,67 | -1,45% | - |
| 26.05.2026 | 46,57 | 46,75 | 45,10 | 46,34 | -0,83% | - |
| 25.05.2026 | 46,82 | 47,23 | 46,69 | 46,73 | 0,04% | 1,00 |
| 22.05.2026 | 46,21 | 47,04 | 45,97 | 46,71 | 1,21% | 3,00 |
| 21.05.2026 | 46,21 | 46,30 | 44,52 | 46,15 | 0,61% | - |
| 20.05.2026 | 45,33 | 46,27 | 43,87 | 45,87 | 1,22% | - |
| 19.05.2026 | 45,32 | 47,33 | 44,74 | 45,32 | 2,67% | 118,00 |
| 18.05.2026 | 43,74 | 44,21 | 43,65 | 44,14 | -0,16% | - |
| 15.05.2026 | 42,31 | 44,70 | 42,17 | 44,21 | 3,03% | 2,00 |
| 14.05.2026 | 42,80 | 43,93 | 42,29 | 42,91 | 0,62% | - |
| 13.05.2026 | 44,49 | 45,25 | 41,94 | 42,64 | -3,46% | 9,00 |
| 12.05.2026 | 44,67 | 45,71 | 43,94 | 44,17 | -1,66% | 8,00 |
| 11.05.2026 | 48,02 | 48,06 | 44,88 | 44,92 | -5,10% | - |
| 08.05.2026 | 48,90 | 49,06 | 46,50 | 47,33 | -3,59% | 1,00 |
| 07.05.2026 | 47,57 | 49,55 | 47,43 | 49,09 | 3,30% | - |
| 06.05.2026 | 50,19 | 50,42 | 47,11 | 47,52 | -4,86% | - |
| 05.05.2026 | 50,27 | 50,92 | 48,83 | 49,95 | 0,64% | 19,00 |
| 04.05.2026 | 50,26 | 51,11 | 48,68 | 49,63 | 3,41% | 10,00 |
| 30.04.2026 | 47,16 | 48,04 | 45,98 | 48,00 | 1,30% | - |
| 29.04.2026 | 47,48 | 47,86 | 46,37 | 47,38 | 0,34% | 19,00 |
| 28.04.2026 | 46,75 | 49,04 | 46,27 | 47,22 | 0,43% | 1,00 |
| 27.04.2026 | 46,64 | 47,76 | 46,51 | 47,02 | 3,23% | - |
| 24.04.2026 | 45,94 | 46,23 | 45,36 | 45,55 | 0,50% | - |
| 23.04.2026 | 49,30 | 49,87 | 44,89 | 45,33 | -8,28% | 70,00 |
| 22.04.2026 | 49,14 | 49,94 | 48,85 | 49,42 | 1,01% | 14,00 |
| 21.04.2026 | 49,52 | 50,46 | 48,78 | 48,92 | -0,93% | 9,00 |
| 20.04.2026 | 48,70 | 49,88 | 48,51 | 49,38 | 0,83% | - |
| 17.04.2026 | 47,90 | 49,37 | 47,73 | 48,98 | 2,10% | - |
| 16.04.2026 | 47,04 | 48,12 | 45,88 | 47,97 | 2,34% | 550,00 |
| 15.04.2026 | 44,53 | 47,05 | 44,50 | 46,88 | 5,09% | 23,00 |
| 14.04.2026 | 45,14 | 46,35 | 44,45 | 44,61 | -1,51% | 6,00 |
| 13.04.2026 | 43,68 | 45,48 | 43,60 | 45,29 | 1,30% | - |
| 10.04.2026 | 44,75 | 44,87 | 44,29 | 44,71 | -0,20% | 3,00 |
| 09.04.2026 | 47,56 | 47,61 | 44,16 | 44,80 | -6,58% | - |
| 08.04.2026 | 51,71 | 51,85 | 47,59 | 47,96 | -5,23% | - |
| 07.04.2026 | 50,47 | 51,11 | 49,77 | 50,60 | 4,33% | 1,00 |
| 02.04.2026 | 47,90 | 49,30 | 47,20 | 48,50 | 0,00% | - |
| 01.04.2026 | 48,50 | 48,60 | 48,20 | 48,50 | 0,00% | - |
| 31.03.2026 | 48,30 | 48,60 | 48,20 | 48,50 | 1,04% | - |
| 30.03.2026 | 47,60 | 49,30 | 47,50 | 48,00 | 1,48% | - |
| 27.03.2026 | 47,90 | 48,10 | 46,40 | 47,30 | -1,87% | - |
| 26.03.2026 | 47,30 | 48,80 | 47,10 | 48,20 | 1,47% | - |
| 25.03.2026 | 48,50 | 49,85 | 46,90 | 47,50 | -2,86% | - |
| 24.03.2026 | 50,50 | 50,50 | 48,20 | 48,90 | -1,21% | - |
| 23.03.2026 | 49,30 | 50,00 | 49,20 | 49,50 | -0,70% | 2,00 |
| 20.03.2026 | 50,05 | 50,20 | 49,00 | 49,85 | 0,10% | 15,00 |
| 19.03.2026 | 52,25 | 53,50 | 49,70 | 49,80 | -5,14% | - |
| 18.03.2026 | 52,75 | 52,75 | 51,50 | 52,50 | 1,94% | - |
| 17.03.2026 | 51,50 | 51,50 | 51,50 | 51,50 | -0,48% | - |
| 16.03.2026 | 53,50 | 53,50 | 51,50 | 51,75 | -2,82% | 46,00 |
| 13.03.2026 | 53,00 | 53,50 | 52,25 | 53,25 | -2,29% | 4,00 |
| 12.03.2026 | 54,25 | 55,50 | 54,00 | 54,50 | 4,31% | 18,00 |
| 11.03.2026 | 52,25 | 52,25 | 52,25 | 52,25 | -2,79% | - |
| 10.03.2026 | 53,25 | 53,75 | 53,25 | 53,75 | -1,38% | 1,00 |
| 09.03.2026 | 54,50 | 54,75 | 54,25 | 54,50 | 0,93% | 2,00 |
| 06.03.2026 | 55,25 | 55,25 | 53,50 | 54,00 | -0,46% | - |
| 05.03.2026 | 53,25 | 54,25 | 53,25 | 54,25 | 4,83% | - |
| 04.03.2026 | 51,50 | 52,00 | 51,25 | 51,75 | 4,97% | 42,00 |
| 03.03.2026 | 49,50 | 49,60 | 49,00 | 49,30 | 0,20% | 1,00 |
| 02.03.2026 | 47,40 | 49,30 | 47,20 | 49,20 | 3,36% | - |
| 27.02.2026 | 48,40 | 48,50 | 46,20 | 47,60 | -2,06% | - |
| 26.02.2026 | 45,80 | 49,40 | 45,80 | 48,60 | 6,11% | 170,00 |
| 25.02.2026 | 45,90 | 46,20 | 44,70 | 45,80 | -0,22% | - |
| 24.02.2026 | 46,10 | 47,80 | 45,80 | 45,90 | -1,71% | 11,00 |
| 23.02.2026 | 48,70 | 49,00 | 46,10 | 46,70 | -5,08% | 4,00 |
| 20.02.2026 | 49,60 | 50,75 | 48,90 | 49,20 | -0,40% | - |
| 19.02.2026 | 49,20 | 49,80 | 48,50 | 49,40 | -2,18% | 46,00 |
| 18.02.2026 | 51,00 | 51,50 | 49,70 | 50,50 | -2,42% | - |
| 17.02.2026 | 51,75 | 52,50 | 49,40 | 51,75 | -0,48% | 950,00 |
| 16.02.2026 | 52,25 | 52,50 | 51,75 | 52,00 | -8,37% | 40,00 |
| 13.02.2026 | 61,50 | 62,00 | 56,75 | 56,75 | -2,16% | 322,00 |
| 12.02.2026 | 58,00 | 58,00 | 57,75 | 58,00 | 1,31% | - |
| 11.02.2026 | 62,75 | 63,75 | 56,75 | 57,25 | -8,76% | - |
| 10.02.2026 | 63,50 | 64,75 | 62,75 | 62,75 | -5,64% | - |
| 09.02.2026 | 67,25 | 67,50 | 66,50 | 66,50 | -0,75% | 92,00 |
| 06.02.2026 | 66,50 | 68,50 | 66,50 | 67,00 | 0,00% | - |
| 05.02.2026 | 70,50 | 70,75 | 66,50 | 67,00 | -2,90% | 23,00 |
| 04.02.2026 | 69,50 | 69,50 | 69,00 | 69,00 | -0,36% | - |
| 03.02.2026 | 74,75 | 75,00 | 68,50 | 69,25 | -8,28% | 15,00 |
| 02.02.2026 | 74,25 | 76,50 | 74,00 | 75,50 | 2,72% | - |
| 30.01.2026 | 73,75 | 74,00 | 73,50 | 73,50 | 0,68% | - |
| 29.01.2026 | 75,50 | 75,50 | 72,50 | 73,00 | -5,81% | 19,00 |
| 28.01.2026 | 77,25 | 77,50 | 77,00 | 77,50 | 1,31% | - |
| 27.01.2026 | 78,00 | 78,00 | 75,25 | 76,50 | -1,61% | - |