10,700€
-1,83%
Echtzeit-Aktienkurs Shotspotter Inc.
Bid:
Ask:
Aktienkurse zur Shotspotter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 10,90 | 11,10 | 10,55 | 10,85 | -0,91% | - |
| 14.11.2024 | 10,60 | 11,05 | 10,35 | 10,95 | 3,79% | - |
| 13.11.2024 | 11,40 | 12,10 | 10,45 | 10,55 | -7,05% | - |
| 12.11.2024 | 11,75 | 12,10 | 11,20 | 11,35 | -3,40% | - |
| 11.11.2024 | 10,80 | 11,95 | 10,80 | 11,75 | 8,29% | - |
| 08.11.2024 | 10,55 | 10,95 | 9,78 | 10,85 | 2,84% | - |
| 07.11.2024 | 10,70 | 10,70 | 10,30 | 10,55 | -0,94% | - |
| 06.11.2024 | 9,63 | 11,00 | 9,60 | 10,65 | 14,52% | - |
| 05.11.2024 | 9,03 | 9,55 | 9,00 | 9,30 | 2,76% | - |
| 04.11.2024 | 8,90 | 9,25 | 8,60 | 9,05 | 1,69% | - |
| 01.11.2024 | 9,50 | 9,83 | 8,90 | 8,90 | 23,10% | - |
| 31.10.2024 | 10,15 | 10,38 | 7,23 | 7,23 | -38,21% | - |
| 30.10.2024 | 10,10 | 12,10 | 10,10 | 11,70 | 14,15% | - |
| 29.10.2024 | 10,30 | 12,10 | 10,23 | 10,25 | -15,11% | - |
| 28.10.2024 | 10,30 | 12,10 | 10,25 | 12,08 | 17,23% | - |
| 25.10.2024 | 10,40 | 10,75 | 10,25 | 10,30 | -4,19% | - |
| 24.10.2024 | 10,60 | 10,80 | 10,50 | 10,75 | 1,42% | - |
| 23.10.2024 | 10,80 | 11,85 | 10,35 | 10,60 | -1,85% | - |
| 22.10.2024 | 10,60 | 11,50 | 10,45 | 10,80 | 1,89% | - |
| 21.10.2024 | 10,85 | 11,05 | 10,50 | 10,60 | -2,30% | - |
| 18.10.2024 | 10,80 | 11,05 | 10,55 | 10,85 | 0,46% | - |
| 17.10.2024 | 10,70 | 11,05 | 10,45 | 10,80 | -1,37% | - |
| 16.10.2024 | 10,40 | 11,10 | 10,40 | 10,95 | 1,86% | - |
| 15.10.2024 | 10,55 | 11,05 | 10,50 | 10,75 | 1,90% | - |
| 14.10.2024 | 10,35 | 10,95 | 10,13 | 10,55 | 1,93% | - |
| 11.10.2024 | 10,40 | 11,65 | 10,30 | 10,35 | -0,96% | - |
| 10.10.2024 | 10,30 | 10,60 | 10,10 | 10,45 | 0,97% | - |
| 09.10.2024 | 9,75 | 10,70 | 9,75 | 10,35 | 3,50% | - |
| 08.10.2024 | 10,35 | 10,68 | 9,90 | 10,00 | -3,38% | - |
| 07.10.2024 | 10,20 | 11,10 | 10,20 | 10,35 | -1,90% | - |
| 04.10.2024 | 10,90 | 11,25 | 10,40 | 10,55 | -2,76% | - |
| 03.10.2024 | 9,93 | 11,05 | 9,78 | 10,85 | 9,32% | - |
| 02.10.2024 | 10,13 | 10,40 | 9,40 | 9,93 | -1,98% | - |
| 01.10.2024 | 10,40 | 10,83 | 9,98 | 10,13 | -3,11% | - |
| 30.09.2024 | 10,20 | 11,40 | 10,05 | 10,45 | 2,96% | - |
| 27.09.2024 | 10,23 | 11,30 | 10,05 | 10,15 | -0,49% | - |
| 26.09.2024 | 10,90 | 11,55 | 10,15 | 10,20 | -6,85% | - |
| 25.09.2024 | 10,60 | 11,35 | 10,50 | 10,95 | 0,00% | - |
| 24.09.2024 | 11,30 | 12,10 | 10,75 | 10,95 | -5,19% | - |
| 23.09.2024 | 11,50 | 12,15 | 11,50 | 11,55 | -2,94% | - |
| 20.09.2024 | 11,50 | 12,00 | 11,50 | 11,90 | 0,42% | 1.983,00 |
| 19.09.2024 | 11,30 | 12,55 | 11,30 | 11,85 | 1,72% | - |
| 18.09.2024 | 11,70 | 11,95 | 11,35 | 11,65 | 0,00% | - |
| 17.09.2024 | 10,90 | 11,70 | 10,90 | 11,65 | 3,56% | - |
| 16.09.2024 | 11,70 | 11,90 | 11,25 | 11,25 | -3,85% | - |
| 13.09.2024 | 11,50 | 11,75 | 11,30 | 11,70 | 2,18% | - |
| 12.09.2024 | 11,50 | 11,75 | 11,30 | 11,45 | 0,00% | - |
| 11.09.2024 | 11,60 | 11,75 | 11,30 | 11,45 | -1,72% | - |
| 10.09.2024 | 11,30 | 11,65 | 10,95 | 11,65 | 2,64% | - |
| 09.09.2024 | 11,60 | 12,50 | 11,25 | 11,35 | -2,16% | - |
| 06.09.2024 | 12,05 | 12,25 | 11,55 | 11,60 | -3,73% | - |
| 05.09.2024 | 11,90 | 12,30 | 11,90 | 12,05 | -0,82% | - |
| 04.09.2024 | 12,30 | 14,25 | 12,15 | 12,15 | -3,95% | - |
| 03.09.2024 | 12,75 | 12,90 | 11,60 | 12,65 | -0,78% | - |
| 02.09.2024 | 12,40 | 12,75 | 12,40 | 12,75 | 0,00% | - |
| 30.08.2024 | 12,90 | 13,90 | 12,55 | 12,75 | -2,67% | - |
| 29.08.2024 | 12,50 | 13,60 | 12,50 | 13,10 | 1,55% | - |
| 28.08.2024 | 13,20 | 13,55 | 12,70 | 12,90 | -1,90% | - |
| 27.08.2024 | 13,70 | 13,90 | 13,05 | 13,15 | -4,36% | - |
| 26.08.2024 | 14,15 | 14,65 | 13,50 | 13,75 | -2,83% | - |
| 23.08.2024 | 12,75 | 14,50 | 12,75 | 14,15 | 10,98% | - |
| 22.08.2024 | 12,20 | 12,85 | 12,20 | 12,75 | 2,41% | - |
| 21.08.2024 | 12,70 | 12,85 | 12,45 | 12,45 | -1,58% | - |
| 20.08.2024 | 12,80 | 12,90 | 12,50 | 12,65 | -1,17% | - |
| 19.08.2024 | 12,85 | 12,95 | 11,75 | 12,80 | -0,39% | - |
| 16.08.2024 | 12,90 | 13,40 | 11,85 | 12,85 | -3,02% | - |
| 15.08.2024 | 13,15 | 13,55 | 13,10 | 13,25 | 0,76% | - |
| 14.08.2024 | 12,90 | 13,45 | 12,30 | 13,15 | 0,00% | - |
| 13.08.2024 | 13,00 | 14,00 | 13,00 | 13,15 | -1,13% | - |
| 12.08.2024 | 13,05 | 13,45 | 12,20 | 13,30 | 1,53% | - |
| 09.08.2024 | 13,00 | 13,40 | 12,90 | 13,10 | -1,87% | - |
| 08.08.2024 | 13,25 | 13,65 | 13,00 | 13,35 | 0,75% | - |
| 07.08.2024 | 13,40 | 14,70 | 12,95 | 13,25 | -0,38% | - |
| 06.08.2024 | 12,70 | 13,45 | 11,95 | 13,30 | 6,40% | - |
| 05.08.2024 | 12,85 | 12,95 | 12,00 | 12,50 | -6,02% | - |
| 02.08.2024 | 13,45 | 13,45 | 12,50 | 13,30 | -1,12% | - |
| 01.08.2024 | 13,90 | 14,35 | 13,25 | 13,45 | -5,94% | - |
| 31.07.2024 | 14,05 | 14,60 | 13,75 | 14,30 | 1,42% | - |
| 30.07.2024 | 13,40 | 14,10 | 13,25 | 14,10 | 2,55% | - |
| 29.07.2024 | 13,50 | 14,20 | 12,60 | 13,75 | -0,72% | - |
| 26.07.2024 | 13,20 | 14,05 | 11,60 | 13,85 | 9,49% | - |
| 25.07.2024 | 12,55 | 12,75 | 12,50 | 12,65 | 0,80% | - |
| 24.07.2024 | 12,40 | 13,10 | 12,40 | 12,55 | -1,95% | - |
| 23.07.2024 | 12,40 | 13,15 | 12,40 | 12,80 | 0,39% | - |
| 22.07.2024 | 12,25 | 13,00 | 12,15 | 12,75 | 4,08% | - |
| 19.07.2024 | 12,30 | 12,65 | 12,20 | 12,25 | -3,16% | - |
| 18.07.2024 | 12,95 | 13,05 | 12,40 | 12,65 | -2,32% | - |
| 17.07.2024 | 13,25 | 13,90 | 12,85 | 12,95 | -2,26% | - |
| 16.07.2024 | 11,65 | 13,30 | 11,20 | 13,25 | 14,22% | - |
| 15.07.2024 | 11,55 | 12,10 | 11,40 | 11,60 | 0,87% | - |
| 12.07.2024 | 11,40 | 11,85 | 10,53 | 11,50 | 0,88% | - |
| 11.07.2024 | 10,70 | 11,45 | 10,60 | 11,40 | 7,04% | - |
| 10.07.2024 | 10,40 | 11,70 | 10,30 | 10,65 | -0,93% | - |
| 09.07.2024 | 10,50 | 11,00 | 10,40 | 10,75 | 0,00% | - |
| 08.07.2024 | 10,70 | 10,88 | 10,45 | 10,75 | 0,94% | - |
| 05.07.2024 | 10,70 | 11,30 | 10,35 | 10,65 | -3,18% | - |
| 04.07.2024 | 11,05 | 11,05 | 11,00 | 11,00 | 0,92% | - |
| 03.07.2024 | 11,00 | 14,00 | 10,80 | 10,90 | -3,11% | - |
| 02.07.2024 | 10,85 | 11,25 | 10,65 | 11,25 | 3,69% | - |
| 01.07.2024 | 11,30 | 11,30 | 10,60 | 10,85 | -3,98% | - |