7,215$
8,50%
Echtzeit-Aktienkurs Shotspotter Inc.
Bid:
Ask:
Aktienkurse zur Shotspotter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 6,48 | 7,57 | 6,48 | 7,23 | 8,72% | 4,00 |
| 05.03.2026 | 6,29 | 6,71 | 6,04 | 6,65 | 4,72% | 4,00 |
| 04.03.2026 | 6,58 | 7,03 | 6,20 | 6,35 | -18,90% | 399.576,00 |
| 03.03.2026 | 7,47 | 8,08 | 7,43 | 7,83 | 0,64% | 186.265,00 |
| 02.03.2026 | 7,20 | 7,82 | 7,03 | 7,78 | 6,58% | 184.293,00 |
| 27.02.2026 | 7,45 | 7,58 | 7,20 | 7,30 | -4,07% | 165.420,00 |
| 26.02.2026 | 7,30 | 7,64 | 7,12 | 7,61 | 4,97% | 179.082,00 |
| 25.02.2026 | 7,40 | 7,44 | 7,23 | 7,25 | 0,28% | 116.869,00 |
| 24.02.2026 | 7,07 | 7,36 | 7,01 | 7,23 | 2,55% | 231.481,00 |
| 23.02.2026 | 7,68 | 7,72 | 6,96 | 7,05 | -7,36% | 213.917,00 |
| 20.02.2026 | 7,37 | 7,90 | 7,37 | 7,61 | 2,42% | 159.386,00 |
| 19.02.2026 | 7,72 | 7,82 | 6,93 | 7,43 | 6,45% | 327.425,00 |
| 18.02.2026 | 7,43 | 7,50 | 6,96 | 6,98 | -6,06% | 299.601,00 |
| 17.02.2026 | 7,52 | 7,57 | 7,21 | 7,43 | -1,98% | 137.855,00 |
| 13.02.2026 | 7,37 | 7,87 | 7,14 | 7,58 | 2,57% | 159.216,00 |
| 12.02.2026 | 7,17 | 7,48 | 6,86 | 7,39 | 4,53% | 262.290,00 |
| 11.02.2026 | 7,38 | 7,55 | 6,72 | 7,07 | -3,15% | 275.686,00 |
| 10.02.2026 | 7,03 | 7,42 | 7,03 | 7,30 | 4,14% | 119.940,00 |
| 09.02.2026 | 6,99 | 7,11 | 6,74 | 7,01 | 0,14% | 112.042,00 |
| 06.02.2026 | 6,71 | 7,18 | 6,53 | 7,00 | 7,20% | 408.673,00 |
| 05.02.2026 | 7,26 | 7,30 | 6,45 | 6,53 | -10,91% | 470.835,00 |
| 04.02.2026 | 7,07 | 7,56 | 6,90 | 7,33 | 3,53% | 310.851,00 |
| 03.02.2026 | 6,99 | 7,13 | 6,57 | 7,08 | 0,71% | 457.823,00 |
| 02.02.2026 | 6,96 | 7,20 | 6,81 | 7,03 | 0,72% | 139.060,00 |
| 30.01.2026 | 7,02 | 7,21 | 6,90 | 6,98 | -2,38% | 155.310,00 |
| 29.01.2026 | 7,07 | 7,20 | 6,67 | 7,15 | 1,27% | 230.090,00 |
| 28.01.2026 | 7,25 | 7,35 | 6,99 | 7,06 | -1,67% | 206.793,00 |
| 27.01.2026 | 7,49 | 7,57 | 6,99 | 7,18 | -3,36% | 177.622,00 |
| 26.01.2026 | 7,45 | 7,58 | 7,34 | 7,43 | 0,27% | 133.623,00 |
| 23.01.2026 | 7,61 | 7,64 | 7,30 | 7,41 | -3,01% | 127.018,00 |
| 22.01.2026 | 7,45 | 7,90 | 7,45 | 7,64 | 3,52% | 137.893,00 |
| 21.01.2026 | 7,40 | 8,23 | 7,00 | 7,38 | 0,54% | 153.194,00 |
| 20.01.2026 | 7,77 | 7,77 | 7,25 | 7,34 | -4,50% | 217.646,00 |
| 19.01.2026 | 7,65 | 7,69 | 7,63 | 7,69 | -1,09% | - |
| 16.01.2026 | 8,11 | 8,24 | 7,47 | 7,77 | -3,36% | 210.731,00 |
| 15.01.2026 | 8,59 | 8,83 | 8,02 | 8,04 | -6,07% | 105.276,00 |
| 14.01.2026 | 8,74 | 8,78 | 8,45 | 8,56 | -2,17% | 227.255,00 |
| 13.01.2026 | 9,10 | 9,28 | 8,70 | 8,75 | -3,53% | 296.801,00 |
| 12.01.2026 | 8,93 | 9,12 | 8,79 | 9,07 | 0,78% | 155.805,00 |
| 09.01.2026 | 8,95 | 9,11 | 8,68 | 9,00 | 0,45% | 145.807,00 |
| 08.01.2026 | 8,76 | 9,21 | 8,60 | 8,96 | 1,93% | 186.869,00 |
| 07.01.2026 | 8,17 | 8,82 | 7,94 | 8,79 | -0,79% | 315.116,00 |
| 06.01.2026 | 8,19 | 8,90 | 8,12 | 8,86 | 7,79% | 247.561,00 |
| 05.01.2026 | 7,75 | 8,39 | 7,70 | 8,22 | 6,06% | 114.264,00 |
| 02.01.2026 | 8,11 | 8,18 | 7,63 | 7,75 | -3,49% | 146.853,00 |
| 31.12.2025 | 8,06 | 8,09 | 7,91 | 8,03 | -0,62% | 246.407,00 |
| 30.12.2025 | 8,02 | 8,12 | 8,00 | 8,08 | 0,37% | 257.955,00 |
| 29.12.2025 | 7,83 | 8,17 | 7,83 | 8,05 | 0,00% | 148.001,00 |
| 26.12.2025 | 8,00 | 8,12 | 7,94 | 8,05 | 0,50% | 88.724,00 |
| 24.12.2025 | 7,94 | 8,29 | 7,80 | 8,01 | 1,14% | 59.871,00 |
| 23.12.2025 | 7,72 | 8,09 | 7,66 | 7,92 | 1,15% | 231.074,00 |
| 22.12.2025 | 7,87 | 8,14 | 7,71 | 7,83 | -0,57% | 131.828,00 |
| 19.12.2025 | 8,04 | 8,17 | 7,79 | 7,88 | -2,36% | 195.211,00 |
| 18.12.2025 | 7,86 | 8,16 | 7,75 | 8,07 | 4,00% | 88.755,00 |
| 17.12.2025 | 7,92 | 7,99 | 7,70 | 7,76 | -2,21% | 157.018,00 |
| 16.12.2025 | 7,69 | 7,99 | 7,56 | 7,93 | 2,85% | 93.203,00 |
| 15.12.2025 | 7,66 | 7,78 | 7,46 | 7,71 | 1,58% | 153.930,00 |
| 12.12.2025 | 7,81 | 7,81 | 7,26 | 7,59 | -2,82% | 118.052,00 |
| 11.12.2025 | 7,74 | 7,86 | 7,62 | 7,81 | -0,26% | 183.115,00 |
| 10.12.2025 | 7,57 | 7,84 | 7,43 | 7,83 | 2,35% | 116.358,00 |
| 09.12.2025 | 7,01 | 7,69 | 6,97 | 7,65 | 8,82% | 271.917,00 |
| 08.12.2025 | 6,83 | 7,03 | 6,66 | 7,03 | 3,53% | 196.606,00 |
| 05.12.2025 | 6,64 | 7,03 | 6,58 | 6,79 | 2,26% | 220.632,00 |
| 04.12.2025 | 6,35 | 6,65 | 6,12 | 6,64 | 5,06% | 126.378,00 |
| 03.12.2025 | 6,14 | 6,46 | 6,00 | 6,32 | 2,76% | 344.125,00 |
| 02.12.2025 | 6,04 | 6,23 | 5,78 | 6,15 | 2,84% | 588.254,00 |
| 01.12.2025 | 6,14 | 6,21 | 5,95 | 5,98 | -3,86% | 111.734,00 |
| 28.11.2025 | 6,24 | 6,35 | 6,15 | 6,22 | 0,32% | 182.574,00 |
| 26.11.2025 | 6,31 | 6,34 | 6,16 | 6,20 | -2,05% | 111.372,00 |
| 25.11.2025 | 6,21 | 6,51 | 6,15 | 6,33 | 1,12% | 106.698,00 |
| 24.11.2025 | 6,17 | 6,34 | 6,08 | 6,26 | 1,62% | 161.569,00 |
| 21.11.2025 | 5,89 | 6,34 | 5,85 | 6,16 | 4,41% | 165.239,00 |
| 20.11.2025 | 6,36 | 6,44 | 5,84 | 5,90 | -5,52% | 150.224,00 |
| 19.11.2025 | 6,11 | 6,50 | 6,05 | 6,25 | 1,88% | 230.402,00 |
| 18.11.2025 | 6,31 | 6,58 | 5,92 | 6,13 | -3,77% | 301.180,00 |
| 17.11.2025 | 7,01 | 7,01 | 6,33 | 6,37 | -9,00% | 145.952,00 |
| 14.11.2025 | 7,02 | 7,22 | 6,82 | 7,00 | -2,91% | 283.931,00 |
| 13.11.2025 | 6,29 | 7,60 | 6,29 | 7,21 | -14,47% | 620.536,00 |
| 12.11.2025 | 8,33 | 8,75 | 8,28 | 8,43 | 1,32% | 96.719,00 |
| 11.11.2025 | 8,20 | 8,37 | 7,98 | 8,32 | 1,46% | 83.009,00 |
| 10.11.2025 | 8,00 | 8,38 | 7,86 | 8,20 | 2,76% | 114.223,00 |
| 07.11.2025 | 7,91 | 8,00 | 7,73 | 7,98 | -0,13% | 86.926,00 |
| 06.11.2025 | 8,56 | 8,56 | 7,91 | 7,99 | -6,71% | 129.915,00 |
| 05.11.2025 | 8,94 | 9,01 | 8,51 | 8,57 | -3,76% | 56.083,00 |
| 04.11.2025 | 9,36 | 9,37 | 8,88 | 8,90 | -7,00% | 79.693,00 |
| 03.11.2025 | 9,38 | 9,89 | 9,29 | 9,57 | 2,35% | 126.434,00 |
| 31.10.2025 | 9,16 | 9,40 | 9,00 | 9,35 | 1,63% | 159.506,00 |
| 30.10.2025 | 9,15 | 9,60 | 9,13 | 9,20 | 0,00% | 175.017,00 |
| 29.10.2025 | 9,90 | 9,94 | 9,16 | 9,20 | -7,07% | 136.017,00 |
| 28.10.2025 | 9,69 | 10,00 | 9,65 | 9,90 | 2,17% | 170.633,00 |
| 27.10.2025 | 10,58 | 10,58 | 9,55 | 9,69 | -7,09% | 263.550,00 |
| 24.10.2025 | 11,15 | 11,16 | 10,41 | 10,43 | -5,61% | 69.744,00 |
| 23.10.2025 | 11,17 | 11,17 | 10,84 | 11,05 | 1,19% | - |
| 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 |