15,615$
0,94%
Echtzeit-Aktienkurs Shotspotter Inc.
Bid:
Ask:
Aktienkurse zur Shotspotter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 15,46 | 15,76 | 15,38 | 15,51 | 0,26% | 46.927,00 |
| 29.05.2025 | 15,29 | 15,56 | 15,03 | 15,47 | 2,18% | 85.594,00 |
| 28.05.2025 | 14,83 | 15,18 | 14,34 | 15,14 | 1,47% | 95.554,00 |
| 27.05.2025 | 14,70 | 15,12 | 14,46 | 14,92 | 3,18% | 27.145,00 |
| 23.05.2025 | 14,39 | 15,10 | 14,33 | 14,46 | -1,97% | 28.797,00 |
| 22.05.2025 | 14,41 | 15,04 | 14,05 | 14,75 | 0,68% | 30.598,00 |
| 21.05.2025 | 14,97 | 15,70 | 14,48 | 14,65 | -3,36% | 23.379,00 |
| 20.05.2025 | 15,38 | 15,46 | 14,79 | 15,16 | 1,40% | 24.613,00 |
| 19.05.2025 | 15,56 | 15,93 | 14,84 | 14,95 | -3,61% | 38.010,00 |
| 16.05.2025 | 15,10 | 15,91 | 14,60 | 15,51 | 4,51% | 61.301,00 |
| 15.05.2025 | 16,08 | 16,08 | 14,70 | 14,84 | -7,25% | 71.828,00 |
| 14.05.2025 | 17,43 | 17,43 | 15,05 | 16,00 | -1,36% | 136.224,00 |
| 13.05.2025 | 15,90 | 16,35 | 15,38 | 16,22 | 2,40% | 51.759,00 |
| 12.05.2025 | 16,49 | 16,49 | 15,50 | 15,84 | 1,02% | 31.611,00 |
| 09.05.2025 | 15,84 | 16,01 | 15,31 | 15,68 | -0,38% | 16.351,00 |
| 08.05.2025 | 15,20 | 16,15 | 15,20 | 15,74 | 3,96% | 36.555,00 |
| 07.05.2025 | 15,18 | 15,36 | 14,94 | 15,14 | 0,40% | 26.068,00 |
| 06.05.2025 | 15,08 | 15,46 | 14,62 | 15,08 | -1,18% | 23.890,00 |
| 05.05.2025 | 15,62 | 15,92 | 15,18 | 15,26 | -3,30% | 34.366,00 |
| 02.05.2025 | 15,81 | 16,13 | 15,55 | 15,78 | 1,09% | 29.618,00 |
| 01.05.2025 | 15,66 | 16,20 | 15,45 | 15,61 | 0,58% | 27.079,00 |
| 30.04.2025 | 15,65 | 15,89 | 15,06 | 15,52 | -2,70% | 32.693,00 |
| 29.04.2025 | 15,45 | 16,04 | 14,60 | 15,95 | 2,77% | 51.868,00 |
| 28.04.2025 | 15,38 | 15,55 | 15,00 | 15,52 | 0,78% | 75.581,00 |
| 25.04.2025 | 15,24 | 15,53 | 15,08 | 15,40 | 0,36% | 33.595,00 |
| 24.04.2025 | 15,34 | 15,65 | 15,08 | 15,35 | 0,03% | 39.843,00 |
| 23.04.2025 | 16,16 | 16,31 | 15,19 | 15,34 | -1,98% | 35.658,00 |
| 22.04.2025 | 15,16 | 15,93 | 14,85 | 15,65 | 2,59% | 44.881,00 |
| 21.04.2025 | 15,79 | 16,16 | 14,79 | 15,26 | -3,88% | 36.915,00 |
| 17.04.2025 | 15,94 | 16,00 | 15,47 | 15,87 | -0,94% | 34.258,00 |
| 16.04.2025 | 16,68 | 17,01 | 15,80 | 16,02 | -1,17% | 26.500,00 |
| 15.04.2025 | 17,20 | 17,27 | 16,14 | 16,21 | -5,76% | 44.572,00 |
| 14.04.2025 | 17,13 | 17,30 | 16,55 | 17,20 | 2,63% | 55.556,00 |
| 11.04.2025 | 16,26 | 16,92 | 16,04 | 16,76 | 2,01% | 56.845,00 |
| 10.04.2025 | 15,86 | 16,48 | 15,72 | 16,43 | 1,08% | 47.144,00 |
| 09.04.2025 | 14,64 | 16,86 | 14,64 | 16,26 | 6,38% | 99.413,00 |
| 08.04.2025 | 15,60 | 16,10 | 14,89 | 15,28 | -0,91% | 65.779,00 |
| 07.04.2025 | 14,90 | 16,02 | 14,60 | 15,42 | -0,90% | 48.316,00 |
| 04.04.2025 | 15,40 | 15,97 | 15,30 | 15,56 | -3,95% | 68.020,00 |
| 03.04.2025 | 16,01 | 16,40 | 15,65 | 16,20 | -4,31% | 64.939,00 |
| 02.04.2025 | 16,30 | 17,01 | 16,30 | 16,93 | 1,99% | 53.881,00 |
| 01.04.2025 | 16,79 | 17,01 | 16,27 | 16,60 | -2,35% | 35.475,00 |
| 31.03.2025 | 17,12 | 17,38 | 16,80 | 17,00 | -2,52% | 73.559,00 |
| 28.03.2025 | 18,33 | 18,60 | 17,06 | 17,44 | -5,83% | 73.202,00 |
| 27.03.2025 | 18,92 | 19,00 | 18,27 | 18,52 | -2,88% | 208.398,00 |
| 26.03.2025 | 19,02 | 19,43 | 18,64 | 19,07 | 0,79% | 66.838,00 |
| 25.03.2025 | 19,00 | 19,16 | 18,50 | 18,92 | 0,26% | 193.826,00 |
| 24.03.2025 | 18,14 | 18,95 | 17,90 | 18,87 | 5,54% | 229.707,00 |
| 21.03.2025 | 18,28 | 18,63 | 17,60 | 17,88 | -3,56% | 174.229,00 |
| 20.03.2025 | 17,63 | 18,65 | 17,47 | 18,54 | 6,12% | 168.634,00 |
| 19.03.2025 | 16,87 | 17,80 | 16,41 | 17,47 | 3,01% | 105.691,00 |
| 18.03.2025 | 15,88 | 17,04 | 15,85 | 16,96 | 6,73% | 86.385,00 |
| 17.03.2025 | 15,02 | 15,91 | 14,86 | 15,89 | 4,68% | 86.947,00 |
| 14.03.2025 | 14,76 | 15,38 | 14,60 | 15,18 | 3,62% | 79.300,00 |
| 13.03.2025 | 15,50 | 15,50 | 14,60 | 14,65 | -5,48% | 26.123,00 |
| 12.03.2025 | 15,50 | 15,50 | 15,19 | 15,50 | 0,85% | 40.167,00 |
| 11.03.2025 | 15,33 | 15,74 | 15,21 | 15,37 | 0,39% | 54.714,00 |
| 10.03.2025 | 16,02 | 16,42 | 15,26 | 15,31 | -5,61% | 46.621,00 |
| 07.03.2025 | 16,05 | 16,53 | 15,71 | 16,22 | 1,06% | 33.920,00 |
| 06.03.2025 | 15,62 | 16,16 | 15,41 | 16,05 | 2,10% | 41.742,00 |
| 05.03.2025 | 15,33 | 16,02 | 15,33 | 15,72 | 0,38% | 24.847,00 |
| 04.03.2025 | 15,63 | 16,03 | 15,30 | 15,66 | -0,82% | 50.579,00 |
| 03.03.2025 | 16,55 | 16,55 | 15,21 | 15,79 | -3,90% | 114.630,00 |
| 28.02.2025 | 16,41 | 16,68 | 15,67 | 16,43 | 0,37% | 115.641,00 |
| 27.02.2025 | 16,77 | 17,19 | 16,09 | 16,37 | -3,19% | 99.793,00 |
| 26.02.2025 | 13,25 | 16,91 | 13,25 | 16,91 | 23,61% | 142.519,00 |
| 25.02.2025 | 14,07 | 14,28 | 13,68 | 13,68 | -3,66% | 64.228,00 |
| 24.02.2025 | 14,52 | 15,31 | 14,20 | 14,20 | -1,73% | 37.781,00 |
| 21.02.2025 | 15,32 | 15,32 | 14,40 | 14,45 | -4,43% | 37.851,00 |
| 20.02.2025 | 15,15 | 15,21 | 14,72 | 15,12 | 0,00% | 38.190,00 |
| 19.02.2025 | 15,22 | 15,42 | 14,80 | 15,12 | -1,69% | 60.807,00 |
| 18.02.2025 | 13,92 | 15,60 | 13,87 | 15,38 | 13,65% | 296.710,00 |
| 17.02.2025 | 13,51 | 13,56 | 13,51 | 13,53 | -0,20% | - |
| 14.02.2025 | 13,43 | 13,77 | 13,43 | 13,56 | 1,27% | 17.993,00 |
| 13.02.2025 | 13,50 | 13,55 | 13,10 | 13,39 | -0,78% | 59.218,00 |
| 12.02.2025 | 13,45 | 13,92 | 13,01 | 13,50 | -1,64% | 32.120,00 |
| 11.02.2025 | 13,53 | 13,79 | 13,41 | 13,72 | 0,51% | 35.240,00 |
| 10.02.2025 | 13,58 | 13,70 | 13,57 | 13,65 | 1,87% | 16.764,00 |
| 07.02.2025 | 13,44 | 13,60 | 13,00 | 13,40 | -0,37% | 39.492,00 |
| 06.02.2025 | 13,82 | 13,82 | 13,31 | 13,45 | -2,18% | 19.391,00 |
| 05.02.2025 | 13,77 | 13,90 | 13,63 | 13,75 | -0,15% | 16.656,00 |
| 04.02.2025 | 13,18 | 13,94 | 13,11 | 13,77 | 2,15% | 31.414,00 |
| 03.02.2025 | 13,13 | 13,55 | 13,09 | 13,48 | 0,97% | 21.215,00 |
| 31.01.2025 | 13,50 | 13,79 | 13,33 | 13,35 | -1,55% | 33.559,00 |
| 30.01.2025 | 13,38 | 13,95 | 13,31 | 13,56 | 1,27% | 23.227,00 |
| 29.01.2025 | 13,42 | 13,65 | 13,20 | 13,39 | -0,59% | 28.508,00 |
| 28.01.2025 | 14,06 | 14,38 | 13,37 | 13,47 | -4,06% | 51.088,00 |
| 27.01.2025 | 13,75 | 14,38 | 13,50 | 14,04 | 1,37% | 48.636,00 |
| 24.01.2025 | 13,04 | 14,00 | 12,76 | 13,85 | 5,16% | 53.972,00 |
| 23.01.2025 | 12,90 | 13,23 | 12,90 | 13,17 | 1,07% | 25.206,00 |
| 22.01.2025 | 13,00 | 13,11 | 12,89 | 13,03 | -0,61% | 26.039,00 |
| 21.01.2025 | 13,16 | 13,37 | 13,10 | 13,11 | 0,77% | 31.691,00 |
| 17.01.2025 | 13,19 | 13,23 | 12,80 | 13,01 | 0,00% | 44.891,00 |
| 16.01.2025 | 12,60 | 13,12 | 12,60 | 13,01 | 2,85% | 23.026,00 |
| 15.01.2025 | 12,65 | 12,84 | 12,49 | 12,65 | 2,02% | 44.321,00 |
| 14.01.2025 | 12,48 | 12,51 | 12,31 | 12,40 | -1,20% | 36.670,00 |
| 13.01.2025 | 12,55 | 12,57 | 12,27 | 12,55 | 0,00% | 33.041,00 |
| 10.01.2025 | 12,74 | 12,85 | 12,24 | 12,55 | -3,46% | 62.137,00 |
| 08.01.2025 | 13,22 | 13,22 | 12,74 | 13,00 | -0,76% | 33.081,00 |
| 07.01.2025 | 12,86 | 13,49 | 12,86 | 13,10 | -0,76% | 61.379,00 |