14,200€
5,97%
Echtzeit-Aktienkurs Shotspotter Inc.
Bid:
Ask:
Aktienkurse zur Shotspotter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 13,65 | 14,55 | 13,50 | 14,15 | 3,66% | - |
| 02.06.2025 | 13,60 | 14,45 | 13,35 | 13,65 | -0,36% | - |
| 30.05.2025 | 13,65 | 13,90 | 13,35 | 13,70 | 0,37% | - |
| 29.05.2025 | 13,75 | 13,75 | 13,25 | 13,65 | 1,87% | - |
| 28.05.2025 | 12,80 | 13,60 | 12,75 | 13,40 | 2,29% | - |
| 27.05.2025 | 12,50 | 13,55 | 12,50 | 13,10 | 1,16% | - |
| 26.05.2025 | 12,50 | 13,00 | 12,50 | 12,95 | 0,78% | - |
| 23.05.2025 | 13,05 | 13,20 | 12,65 | 12,85 | -1,91% | - |
| 22.05.2025 | 12,60 | 13,35 | 12,60 | 13,10 | 1,16% | - |
| 21.05.2025 | 12,90 | 13,50 | 12,75 | 12,95 | -3,36% | - |
| 20.05.2025 | 13,15 | 13,60 | 13,15 | 13,40 | 0,75% | - |
| 19.05.2025 | 13,40 | 14,25 | 13,25 | 13,30 | -4,66% | - |
| 16.05.2025 | 13,95 | 14,55 | 13,35 | 13,95 | 4,89% | - |
| 15.05.2025 | 14,30 | 14,55 | 13,20 | 13,30 | -7,32% | - |
| 14.05.2025 | 14,10 | 15,25 | 13,45 | 14,35 | -0,35% | - |
| 13.05.2025 | 14,15 | 14,65 | 13,85 | 14,40 | 1,41% | - |
| 12.05.2025 | 14,15 | 15,10 | 14,05 | 14,20 | 2,53% | - |
| 09.05.2025 | 13,95 | 14,50 | 13,55 | 13,85 | -1,07% | - |
| 08.05.2025 | 13,10 | 14,45 | 13,10 | 14,00 | 5,26% | - |
| 07.05.2025 | 13,30 | 14,50 | 13,20 | 13,30 | 0,76% | - |
| 06.05.2025 | 13,45 | 14,00 | 13,15 | 13,20 | -1,86% | - |
| 05.05.2025 | 13,40 | 14,00 | 13,40 | 13,45 | -3,58% | - |
| 02.05.2025 | 14,00 | 14,20 | 13,70 | 13,95 | 1,45% | - |
| 30.04.2025 | 14,00 | 14,05 | 13,30 | 13,75 | -1,79% | - |
| 29.04.2025 | 13,55 | 14,10 | 13,40 | 14,00 | 3,32% | - |
| 28.04.2025 | 13,40 | 13,85 | 13,15 | 13,55 | 0,37% | - |
| 25.04.2025 | 13,50 | 13,95 | 13,25 | 13,50 | 0,00% | - |
| 24.04.2025 | 13,50 | 14,45 | 13,35 | 13,50 | -0,74% | - |
| 23.04.2025 | 13,70 | 14,20 | 13,45 | 13,60 | -1,45% | - |
| 22.04.2025 | 13,30 | 13,90 | 13,05 | 13,80 | -1,08% | - |
| 17.04.2025 | 14,25 | 14,30 | 13,60 | 13,95 | -1,41% | - |
| 16.04.2025 | 14,10 | 14,85 | 13,85 | 14,15 | -1,74% | - |
| 15.04.2025 | 15,15 | 15,55 | 14,35 | 14,40 | -4,95% | - |
| 14.04.2025 | 14,70 | 15,35 | 14,45 | 15,15 | 3,06% | - |
| 11.04.2025 | 14,75 | 14,85 | 14,20 | 14,70 | 0,68% | - |
| 10.04.2025 | 14,75 | 15,60 | 14,05 | 14,60 | -1,68% | - |
| 09.04.2025 | 13,45 | 15,40 | 13,35 | 14,85 | 6,83% | - |
| 08.04.2025 | 14,15 | 15,30 | 13,60 | 13,90 | -1,07% | - |
| 07.04.2025 | 13,50 | 14,65 | 13,30 | 14,05 | -1,75% | - |
| 04.04.2025 | 14,55 | 14,60 | 13,70 | 14,30 | -2,39% | - |
| 03.04.2025 | 14,70 | 14,85 | 14,10 | 14,65 | -6,09% | - |
| 02.04.2025 | 15,40 | 15,60 | 14,70 | 15,60 | 0,97% | - |
| 01.04.2025 | 15,70 | 16,55 | 15,15 | 15,45 | -1,90% | - |
| 31.03.2025 | 15,90 | 17,70 | 15,65 | 15,75 | 4,30% | - |
| 28.03.2025 | 17,15 | 17,20 | 14,80 | 15,10 | -3,21% | 73,00 |
| 27.03.2025 | 17,30 | 18,00 | 15,60 | 15,60 | -4,29% | - |
| 26.03.2025 | 17,55 | 19,05 | 16,30 | 16,30 | 1,24% | - |
| 25.03.2025 | 17,00 | 17,65 | 16,10 | 16,10 | -8,26% | - |
| 24.03.2025 | 16,70 | 17,60 | 16,65 | 17,55 | 12,50% | - |
| 21.03.2025 | 17,05 | 17,15 | 15,60 | 15,60 | -6,59% | - |
| 20.03.2025 | 16,15 | 17,15 | 15,55 | 16,70 | 3,73% | - |
| 19.03.2025 | 15,60 | 16,90 | 14,60 | 16,10 | 9,52% | - |
| 18.03.2025 | 14,10 | 15,60 | 14,10 | 14,70 | 1,03% | - |
| 17.03.2025 | 13,50 | 14,60 | 13,50 | 14,55 | 2,83% | - |
| 14.03.2025 | 13,65 | 14,75 | 13,55 | 14,15 | -3,08% | - |
| 13.03.2025 | 14,20 | 14,80 | 13,50 | 14,60 | -1,68% | - |
| 12.03.2025 | 14,15 | 15,00 | 13,90 | 14,85 | -1,00% | - |
| 11.03.2025 | 13,80 | 15,00 | 13,80 | 15,00 | 1,35% | - |
| 10.03.2025 | 14,50 | 15,50 | 14,20 | 14,80 | -0,67% | - |
| 07.03.2025 | 14,40 | 15,15 | 14,35 | 14,90 | 0,34% | - |
| 06.03.2025 | 14,65 | 15,00 | 14,30 | 14,85 | 1,37% | - |
| 05.03.2025 | 14,90 | 15,25 | 14,30 | 14,65 | -1,01% | - |
| 04.03.2025 | 15,05 | 15,55 | 14,55 | 14,80 | -1,99% | - |
| 03.03.2025 | 15,40 | 15,85 | 14,55 | 15,10 | -5,03% | - |
| 28.02.2025 | 15,75 | 16,00 | 15,25 | 15,90 | 1,27% | - |
| 27.02.2025 | 15,70 | 16,50 | 15,45 | 15,70 | -2,48% | - |
| 26.02.2025 | 13,15 | 16,15 | 11,95 | 16,10 | 22,43% | - |
| 25.02.2025 | 13,60 | 13,90 | 13,05 | 13,15 | -3,31% | - |
| 24.02.2025 | 13,80 | 14,30 | 13,60 | 13,60 | -1,81% | - |
| 21.02.2025 | 14,35 | 14,55 | 13,85 | 13,85 | -3,48% | - |
| 20.02.2025 | 14,55 | 14,55 | 14,05 | 14,35 | -1,03% | - |
| 19.02.2025 | 14,65 | 15,75 | 14,20 | 14,50 | -1,02% | - |
| 18.02.2025 | 13,20 | 14,90 | 13,20 | 14,65 | 13,57% | - |
| 17.02.2025 | 12,90 | 12,95 | 12,90 | 12,90 | 0,00% | - |
| 14.02.2025 | 12,85 | 13,60 | 12,75 | 12,90 | 0,78% | - |
| 13.02.2025 | 12,95 | 13,55 | 12,60 | 12,80 | -1,54% | - |
| 12.02.2025 | 13,25 | 13,40 | 12,90 | 13,00 | -1,89% | - |
| 11.02.2025 | 13,25 | 13,55 | 13,00 | 13,25 | -0,38% | - |
| 10.02.2025 | 13,05 | 13,60 | 13,00 | 13,30 | 2,31% | - |
| 07.02.2025 | 13,05 | 13,55 | 12,65 | 13,00 | 0,00% | - |
| 06.02.2025 | 12,80 | 13,50 | 12,80 | 13,00 | -1,52% | - |
| 05.02.2025 | 13,30 | 13,60 | 13,10 | 13,20 | -0,75% | - |
| 04.02.2025 | 13,05 | 13,40 | 12,75 | 13,30 | 1,92% | - |
| 03.02.2025 | 13,05 | 13,30 | 12,70 | 13,05 | 1,16% | - |
| 31.01.2025 | 13,05 | 13,60 | 12,85 | 12,90 | -1,15% | - |
| 30.01.2025 | 12,90 | 13,65 | 12,80 | 13,05 | 1,16% | - |
| 29.01.2025 | 12,95 | 13,75 | 12,75 | 12,90 | -0,39% | - |
| 28.01.2025 | 13,40 | 13,80 | 12,80 | 12,95 | -3,36% | - |
| 27.01.2025 | 13,15 | 13,70 | 12,30 | 13,40 | 1,52% | - |
| 24.01.2025 | 12,65 | 13,25 | 12,30 | 13,20 | 4,35% | - |
| 23.01.2025 | 12,55 | 12,70 | 12,35 | 12,65 | 0,80% | - |
| 22.01.2025 | 12,60 | 13,25 | 12,35 | 12,55 | -0,40% | - |
| 21.01.2025 | 12,65 | 13,25 | 12,60 | 12,60 | -0,40% | - |
| 20.01.2025 | 12,65 | 12,75 | 12,55 | 12,65 | 0,00% | - |
| 17.01.2025 | 12,30 | 13,60 | 12,30 | 12,65 | 0,00% | - |
| 16.01.2025 | 12,00 | 12,70 | 12,00 | 12,65 | 3,27% | - |
| 15.01.2025 | 12,10 | 12,50 | 12,10 | 12,25 | 1,66% | - |
| 14.01.2025 | 11,90 | 13,10 | 11,90 | 12,05 | -1,23% | 73,00 |
| 13.01.2025 | 12,15 | 13,35 | 12,00 | 12,20 | -0,41% | - |
| 10.01.2025 | 12,65 | 13,30 | 11,95 | 12,25 | -3,16% | - |