7,697$
1,41%
Echtzeit-Aktienkurs Shotspotter Inc.
Bid:
Ask:
Aktienkurse zur Shotspotter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 7,71 | 7,71 | 7,57 | 7,60 | 0,15% | - |
| 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% | 116.374,00 |
| 09.12.2025 | 7,01 | 7,69 | 6,97 | 7,65 | 8,82% | 272.142,00 |
| 08.12.2025 | 6,83 | 7,03 | 6,66 | 7,03 | 3,53% | 196.630,00 |
| 05.12.2025 | 6,64 | 7,03 | 6,58 | 6,79 | 2,26% | 220.649,00 |
| 04.12.2025 | 6,35 | 6,65 | 6,12 | 6,64 | 5,06% | 126.488,00 |
| 03.12.2025 | 6,14 | 6,46 | 6,00 | 6,32 | 2,76% | 344.158,00 |
| 02.12.2025 | 6,04 | 6,23 | 5,78 | 6,15 | 2,84% | 589.254,00 |
| 01.12.2025 | 6,14 | 6,21 | 5,95 | 5,98 | -3,86% | 111.756,00 |
| 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% | 106.733,00 |
| 24.11.2025 | 6,17 | 6,34 | 6,08 | 6,26 | 1,62% | 161.589,00 |
| 21.11.2025 | 5,89 | 6,34 | 5,85 | 6,16 | 4,58% | 165.239,00 |
| 20.11.2025 | 6,36 | 6,74 | 5,84 | 5,89 | -5,68% | 150.454,00 |
| 19.11.2025 | 6,11 | 6,50 | 6,05 | 6,25 | 1,88% | 230.442,00 |
| 18.11.2025 | 6,31 | 6,58 | 5,92 | 6,13 | -3,77% | 301.211,00 |
| 17.11.2025 | 7,01 | 7,01 | 6,33 | 6,37 | -9,13% | 146.012,00 |
| 14.11.2025 | 7,02 | 7,22 | 6,82 | 7,01 | -2,77% | 283.931,00 |
| 13.11.2025 | 6,29 | 7,60 | 6,29 | 7,21 | -14,47% | 620.576,00 |
| 12.11.2025 | 8,33 | 8,75 | 8,28 | 8,43 | 1,32% | 102.429,00 |
| 11.11.2025 | 8,20 | 8,37 | 7,98 | 8,32 | 1,46% | 83.083,00 |
| 10.11.2025 | 8,00 | 8,38 | 7,86 | 8,20 | 2,76% | 114.279,00 |
| 07.11.2025 | 7,91 | 8,00 | 7,74 | 7,98 | -0,13% | 87.712,00 |
| 06.11.2025 | 8,56 | 8,56 | 7,91 | 7,99 | -6,71% | 129.928,00 |
| 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% | 79.969,00 |
| 03.11.2025 | 9,38 | 9,89 | 9,29 | 9,57 | 2,35% | 126.459,00 |
| 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% | 69.852,00 |
| 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 |