7,089$
0,69%
Echtzeit-Aktienkurs Shotspotter Inc.
Bid:
Ask:
Aktienkurse zur Shotspotter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 6,80 | 7,12 | 6,68 | 7,04 | 4,92% | 95.644,00 |
| 06.05.2026 | 6,98 | 6,98 | 6,69 | 6,71 | -3,45% | 157.215,00 |
| 05.05.2026 | 7,07 | 7,24 | 6,71 | 6,95 | -1,14% | 72.778,00 |
| 04.05.2026 | 6,97 | 7,17 | 6,87 | 7,03 | 0,57% | 99.357,00 |
| 01.05.2026 | 6,90 | 7,02 | 6,82 | 6,99 | 2,49% | 57.464,00 |
| 30.04.2026 | 6,77 | 6,99 | 6,72 | 6,82 | -0,73% | 73.192,00 |
| 29.04.2026 | 6,85 | 6,87 | 6,74 | 6,87 | 0,15% | 96.397,00 |
| 28.04.2026 | 6,73 | 6,92 | 6,65 | 6,86 | 1,33% | 82.545,00 |
| 27.04.2026 | 6,71 | 6,84 | 6,71 | 6,77 | 0,89% | 64.771,00 |
| 24.04.2026 | 6,66 | 6,81 | 6,51 | 6,71 | 0,75% | 66.006,00 |
| 23.04.2026 | 6,78 | 6,78 | 6,55 | 6,66 | -2,35% | 62.562,00 |
| 22.04.2026 | 6,87 | 6,93 | 6,72 | 6,82 | 0,52% | 45.922,00 |
| 21.04.2026 | 6,97 | 7,19 | 6,78 | 6,79 | -2,51% | 74.626,00 |
| 20.04.2026 | 6,77 | 7,13 | 6,77 | 6,96 | 0,87% | 60.582,00 |
| 17.04.2026 | 6,87 | 7,04 | 6,77 | 6,90 | 2,22% | 58.990,00 |
| 16.04.2026 | 6,76 | 6,81 | 6,69 | 6,75 | 0,37% | 47.954,00 |
| 15.04.2026 | 6,57 | 6,82 | 6,53 | 6,73 | 2,36% | 100.411,00 |
| 14.04.2026 | 6,51 | 6,65 | 6,47 | 6,57 | 2,34% | 90.630,00 |
| 13.04.2026 | 6,19 | 6,47 | 6,18 | 6,42 | 3,38% | 106.235,00 |
| 10.04.2026 | 6,72 | 6,72 | 6,21 | 6,21 | -7,45% | 106.336,00 |
| 09.04.2026 | 6,71 | 6,73 | 6,50 | 6,71 | -0,30% | 72.166,00 |
| 08.04.2026 | 6,75 | 6,91 | 6,62 | 6,73 | 2,59% | 133.437,00 |
| 07.04.2026 | 6,63 | 6,76 | 6,50 | 6,56 | -2,53% | 142.903,00 |
| 06.04.2026 | 6,64 | 6,85 | 6,54 | 6,73 | 1,05% | 52.931,00 |
| 02.04.2026 | 6,43 | 6,69 | 6,40 | 6,66 | 1,52% | 44.445,00 |
| 01.04.2026 | 6,67 | 6,77 | 6,54 | 6,56 | -1,20% | 61.454,00 |
| 31.03.2026 | 6,53 | 6,81 | 6,42 | 6,64 | 2,79% | 60.218,00 |
| 30.03.2026 | 6,41 | 6,49 | 6,29 | 6,46 | 1,10% | 100.368,00 |
| 27.03.2026 | 6,49 | 6,53 | 6,30 | 6,39 | -3,47% | 102.992,00 |
| 26.03.2026 | 6,65 | 6,84 | 6,48 | 6,62 | 0,46% | 95.490,00 |
| 25.03.2026 | 6,50 | 6,66 | 6,38 | 6,59 | 1,23% | 92.726,00 |
| 24.03.2026 | 6,58 | 6,68 | 6,47 | 6,51 | -2,40% | 97.431,00 |
| 23.03.2026 | 6,46 | 6,76 | 6,46 | 6,67 | 2,93% | 92.996,00 |
| 20.03.2026 | 6,47 | 6,52 | 6,26 | 6,48 | -0,15% | 167.311,00 |
| 19.03.2026 | 6,31 | 6,59 | 6,20 | 6,49 | 2,69% | 133.591,00 |
| 18.03.2026 | 6,55 | 6,62 | 6,27 | 6,32 | -5,95% | 124.497,00 |
| 17.03.2026 | 6,85 | 6,98 | 6,68 | 6,72 | -1,32% | 116.959,00 |
| 16.03.2026 | 6,78 | 6,94 | 6,58 | 6,81 | 2,41% | 124.247,00 |
| 13.03.2026 | 6,88 | 6,91 | 6,54 | 6,65 | -3,20% | 130.943,00 |
| 12.03.2026 | 7,09 | 7,28 | 6,83 | 6,87 | -4,45% | 202.557,00 |
| 11.03.2026 | 7,21 | 7,39 | 7,00 | 7,19 | -1,10% | 122.689,00 |
| 10.03.2026 | 6,94 | 7,72 | 6,79 | 7,27 | 4,60% | 198.336,00 |
| 09.03.2026 | 7,05 | 7,07 | 6,67 | 6,95 | -3,47% | 134.371,00 |
| 06.03.2026 | 6,48 | 7,57 | 6,46 | 7,20 | 8,11% | 283.800,00 |
| 05.03.2026 | 6,29 | 6,71 | 6,04 | 6,66 | 4,88% | 263.721,00 |
| 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 |