10,447$
-5,45%
Echtzeit-Aktienkurs Shotspotter Inc.
Bid:
Ask:
Aktienkurse zur Shotspotter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 11,15 | 11,16 | 10,41 | 10,43 | -5,61% | 69.852,00 |
| 23.10.2025 | 11,17 | 11,17 | 10,84 | 11,05 | 1,19% | 124.437,00 |
| 22.10.2025 | 11,44 | 11,61 | 10,85 | 10,92 | -4,21% | 106.642,00 |
| 21.10.2025 | 11,33 | 11,43 | 11,15 | 11,40 | 0,53% | 45.672,00 |
| 20.10.2025 | 11,14 | 11,56 | 11,06 | 11,34 | 2,60% | 140.424,00 |
| 17.10.2025 | 11,46 | 11,46 | 11,05 | 11,05 | -4,47% | - |
| 16.10.2025 | 11,72 | 11,72 | 11,50 | 11,57 | -1,11% | 56.515,00 |
| 15.10.2025 | 11,73 | 11,88 | 11,50 | 11,70 | 0,17% | 108.353,00 |
| 14.10.2025 | 11,47 | 11,75 | 11,23 | 11,68 | 1,74% | 31.426,00 |
| 13.10.2025 | 11,53 | 11,56 | 11,30 | 11,48 | 1,50% | 50.151,00 |
| 10.10.2025 | 12,05 | 12,09 | 11,23 | 11,31 | -5,75% | 59.807,00 |
| 09.10.2025 | 12,09 | 12,09 | 11,93 | 12,00 | 0,00% | 64.525,00 |
| 08.10.2025 | 11,99 | 12,09 | 11,90 | 12,00 | 0,17% | 35.071,00 |
| 07.10.2025 | 12,04 | 12,04 | 11,78 | 11,98 | -0,58% | 46.851,00 |
| 06.10.2025 | 12,13 | 12,14 | 12,00 | 12,05 | 0,58% | 45.423,00 |
| 03.10.2025 | 12,02 | 12,25 | 11,87 | 11,98 | 0,17% | 60.035,00 |
| 02.10.2025 | 12,04 | 12,04 | 11,84 | 11,96 | -0,66% | 23.393,00 |
| 01.10.2025 | 11,94 | 12,23 | 11,81 | 12,04 | -0,17% | 57.128,00 |
| 30.09.2025 | 11,83 | 12,12 | 11,83 | 12,06 | 0,42% | 59.403,00 |
| 29.09.2025 | 11,97 | 12,19 | 11,69 | 12,01 | 0,33% | 87.037,00 |
| 26.09.2025 | 11,67 | 12,07 | 11,65 | 11,97 | 2,75% | 66.936,00 |
| 25.09.2025 | 12,16 | 12,16 | 11,50 | 11,65 | -5,13% | 103.602,00 |
| 24.09.2025 | 12,46 | 12,50 | 12,26 | 12,28 | -1,13% | 25.804,00 |
| 23.09.2025 | 12,72 | 12,76 | 12,34 | 12,42 | -1,43% | 58.469,00 |
| 22.09.2025 | 12,25 | 12,69 | 12,20 | 12,60 | 2,61% | 76.298,00 |
| 19.09.2025 | 12,40 | 12,54 | 12,16 | 12,28 | -0,89% | 72.472,00 |
| 18.09.2025 | 12,23 | 12,60 | 12,21 | 12,39 | 2,99% | 87.997,00 |
| 17.09.2025 | 12,40 | 12,53 | 11,81 | 12,03 | -2,27% | 84.505,00 |
| 16.09.2025 | 12,34 | 12,40 | 12,25 | 12,31 | -0,73% | 46.557,00 |
| 15.09.2025 | 12,46 | 12,70 | 12,10 | 12,40 | -0,56% | 79.702,00 |
| 12.09.2025 | 12,81 | 13,29 | 12,40 | 12,47 | -3,11% | 38.197,00 |
| 11.09.2025 | 12,57 | 13,22 | 12,35 | 12,87 | 2,71% | 71.937,00 |
| 10.09.2025 | 11,95 | 12,73 | 11,69 | 12,53 | 4,50% | 115.667,00 |
| 09.09.2025 | 12,36 | 12,38 | 11,95 | 11,99 | -1,96% | 82.834,00 |
| 08.09.2025 | 12,34 | 12,75 | 12,08 | 12,23 | -0,57% | 108.322,00 |
| 05.09.2025 | 11,75 | 12,35 | 11,62 | 12,30 | 5,76% | 118.106,00 |
| 04.09.2025 | 11,87 | 12,20 | 11,50 | 11,63 | -1,52% | 57.131,00 |
| 03.09.2025 | 11,64 | 12,08 | 11,47 | 11,81 | 0,17% | 60.229,00 |
| 02.09.2025 | 12,59 | 12,94 | 11,68 | 11,79 | -7,38% | 65.118,00 |
| 29.08.2025 | 12,70 | 12,87 | 12,66 | 12,73 | -0,31% | 40.317,00 |
| 28.08.2025 | 12,62 | 12,93 | 12,40 | 12,77 | 2,41% | 36.722,00 |
| 27.08.2025 | 12,89 | 13,34 | 12,46 | 12,47 | -3,11% | 78.574,00 |
| 26.08.2025 | 12,56 | 12,88 | 12,56 | 12,87 | 1,18% | 33.863,00 |
| 25.08.2025 | 12,89 | 12,89 | 12,58 | 12,72 | -1,62% | 36.066,00 |
| 22.08.2025 | 12,37 | 13,19 | 12,27 | 12,93 | 3,94% | 63.777,00 |
| 21.08.2025 | 12,36 | 12,74 | 12,34 | 12,44 | 0,73% | 28.554,00 |
| 20.08.2025 | 12,59 | 12,79 | 12,11 | 12,35 | -2,37% | 91.755,00 |
| 19.08.2025 | 12,76 | 13,12 | 11,15 | 12,65 | -1,25% | 58.427,00 |
| 18.08.2025 | 12,75 | 12,98 | 12,44 | 12,81 | 0,39% | 56.827,00 |
| 15.08.2025 | 12,55 | 12,94 | 12,55 | 12,76 | 1,92% | 88.367,00 |
| 14.08.2025 | 12,79 | 12,84 | 12,09 | 12,52 | -3,32% | 105.058,00 |
| 13.08.2025 | 11,52 | 13,19 | 11,48 | 12,95 | 15,83% | 272.724,00 |
| 12.08.2025 | 11,21 | 11,64 | 11,11 | 11,18 | 0,09% | 88.277,00 |
| 11.08.2025 | 11,43 | 11,56 | 11,08 | 11,17 | -2,19% | 68.771,00 |
| 08.08.2025 | 11,29 | 11,87 | 11,21 | 11,42 | 1,69% | 51.586,00 |
| 07.08.2025 | 11,40 | 11,40 | 10,99 | 11,23 | -1,49% | 43.522,00 |
| 06.08.2025 | 11,36 | 11,46 | 11,05 | 11,40 | 0,53% | 22.799,00 |
| 05.08.2025 | 11,16 | 11,60 | 11,12 | 11,34 | 1,98% | 53.411,00 |
| 04.08.2025 | 11,11 | 11,34 | 10,91 | 11,12 | 1,14% | 26.442,00 |
| 01.08.2025 | 11,25 | 11,29 | 10,81 | 11,00 | -3,64% | 68.614,00 |
| 31.07.2025 | 11,64 | 11,81 | 11,38 | 11,41 | -2,48% | 45.559,00 |
| 30.07.2025 | 12,30 | 12,32 | 11,67 | 11,70 | -3,86% | 36.609,00 |
| 29.07.2025 | 12,38 | 12,67 | 12,07 | 12,17 | -0,90% | 45.590,00 |
| 28.07.2025 | 12,21 | 12,57 | 12,03 | 12,28 | 1,24% | 70.381,00 |
| 25.07.2025 | 12,49 | 12,67 | 12,07 | 12,13 | -2,18% | 19.797,00 |
| 24.07.2025 | 12,82 | 12,82 | 12,30 | 12,40 | -3,05% | 32.351,00 |
| 23.07.2025 | 12,93 | 12,94 | 12,60 | 12,79 | 0,31% | 20.960,00 |
| 22.07.2025 | 12,84 | 13,03 | 12,53 | 12,75 | -0,47% | 55.493,00 |
| 21.07.2025 | 12,92 | 13,22 | 12,74 | 12,81 | 0,39% | 49.258,00 |
| 18.07.2025 | 13,07 | 13,07 | 12,67 | 12,76 | -1,47% | 37.059,00 |
| 17.07.2025 | 12,17 | 13,01 | 12,15 | 12,95 | 5,89% | 81.371,00 |
| 16.07.2025 | 12,67 | 12,95 | 12,21 | 12,23 | -3,17% | 49.895,00 |
| 15.07.2025 | 12,91 | 13,00 | 12,50 | 12,63 | -1,64% | 46.461,00 |
| 14.07.2025 | 13,21 | 13,25 | 12,51 | 12,84 | -3,24% | 119.288,00 |
| 11.07.2025 | 13,71 | 13,71 | 13,20 | 13,27 | -4,33% | 98.391,00 |
| 10.07.2025 | 14,14 | 14,21 | 13,84 | 13,87 | -2,12% | 27.436,00 |
| 09.07.2025 | 13,86 | 14,26 | 13,80 | 14,17 | 1,87% | 43.211,00 |
| 08.07.2025 | 13,67 | 14,03 | 13,40 | 13,91 | 1,76% | 63.025,00 |
| 07.07.2025 | 13,84 | 13,84 | 13,48 | 13,67 | -1,83% | 64.244,00 |
| 03.07.2025 | 13,75 | 14,00 | 13,75 | 13,93 | 1,38% | 14.568,00 |
| 02.07.2025 | 13,64 | 13,80 | 13,32 | 13,74 | 1,74% | 57.267,00 |
| 01.07.2025 | 13,03 | 13,90 | 12,90 | 13,50 | 3,41% | 107.451,00 |
| 30.06.2025 | 13,18 | 13,50 | 12,95 | 13,06 | -0,95% | 80.613,00 |
| 27.06.2025 | 14,09 | 14,09 | 13,09 | 13,18 | -5,99% | 118.014,00 |
| 26.06.2025 | 14,32 | 14,42 | 12,60 | 14,02 | -2,71% | 163.603,00 |
| 25.06.2025 | 15,42 | 15,42 | 14,40 | 14,41 | -7,09% | 82.552,00 |
| 24.06.2025 | 15,76 | 15,80 | 15,30 | 15,51 | -0,19% | 16.847,00 |
| 23.06.2025 | 15,56 | 15,59 | 15,00 | 15,54 | -0,19% | 15.803,00 |
| 20.06.2025 | 15,88 | 15,88 | 15,43 | 15,57 | -0,95% | 58.381,00 |
| 18.06.2025 | 15,63 | 15,96 | 15,51 | 15,72 | 0,00% | 26.396,00 |
| 17.06.2025 | 15,99 | 16,20 | 15,56 | 15,72 | -1,26% | 55.759,00 |
| 16.06.2025 | 16,18 | 16,25 | 15,60 | 15,92 | -0,50% | 67.060,00 |
| 13.06.2025 | 16,01 | 16,85 | 15,50 | 16,00 | -1,78% | 60.162,00 |
| 12.06.2025 | 16,59 | 16,59 | 15,93 | 16,29 | -2,04% | 16.628,00 |
| 11.06.2025 | 16,92 | 16,92 | 16,53 | 16,63 | -0,66% | 29.704,00 |
| 10.06.2025 | 16,36 | 16,79 | 16,01 | 16,74 | 2,70% | 33.075,00 |
| 09.06.2025 | 16,50 | 16,50 | 16,10 | 16,30 | 0,31% | 17.152,00 |
| 06.06.2025 | 16,26 | 16,50 | 16,02 | 16,25 | 1,82% | 30.713,00 |
| 05.06.2025 | 16,28 | 16,32 | 15,82 | 15,96 | 0,25% | 31.131,00 |
| 04.06.2025 | 15,85 | 16,16 | 15,57 | 15,92 | -0,50% | 27.253,00 |