13,850€
-3,82%
Echtzeit-Aktienkurs Shotspotter Inc.
Bid:
Ask:
Aktienkurse zur Shotspotter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | 75,00 |
| 20.02.2025 | 14,45 | 14,50 | 14,10 | 14,40 | -2,04% | - |
| 19.02.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 8,89% | 250,00 |
| 18.02.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | 166,00 |
| 17.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 2,72% | 150,00 |
| 14.02.2025 | 12,80 | 13,15 | 12,75 | 12,85 | 0,39% | - |
| 13.02.2025 | 13,00 | 13,20 | 12,60 | 12,80 | -1,16% | - |
| 12.02.2025 | 13,25 | 13,30 | 12,90 | 12,95 | -1,89% | - |
| 11.02.2025 | 13,20 | 13,35 | 13,00 | 13,20 | -0,75% | - |
| 10.02.2025 | 13,05 | 13,35 | 13,00 | 13,30 | 2,31% | - |
| 07.02.2025 | 12,95 | 13,30 | 12,65 | 13,00 | 0,00% | - |
| 06.02.2025 | 13,25 | 13,50 | 12,90 | 13,00 | 0,78% | - |
| 05.02.2025 | 12,80 | 12,90 | 12,80 | 12,90 | -2,64% | 194,00 |
| 04.02.2025 | 13,10 | 13,25 | 12,75 | 13,25 | 1,15% | - |
| 03.02.2025 | 12,70 | 13,20 | 12,70 | 13,10 | 1,55% | - |
| 31.01.2025 | 13,15 | 13,35 | 12,85 | 12,90 | 1,57% | - |
| 30.01.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | 39,00 |
| 29.01.2025 | 12,95 | 13,15 | 12,75 | 12,90 | 0,39% | - |
| 28.01.2025 | 13,50 | 13,80 | 12,80 | 12,85 | -4,46% | - |
| 27.01.2025 | 12,90 | 13,70 | 12,50 | 13,45 | 1,89% | - |
| 24.01.2025 | 12,55 | 13,30 | 12,45 | 13,20 | 3,94% | - |
| 23.01.2025 | 12,50 | 12,70 | 12,35 | 12,70 | 1,20% | - |
| 22.01.2025 | 12,65 | 12,85 | 12,35 | 12,55 | -1,95% | - |
| 21.01.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,99% | 132,00 |
| 20.01.2025 | 12,65 | 12,65 | 12,55 | 12,55 | -1,18% | - |
| 17.01.2025 | 12,65 | 12,90 | 12,50 | 12,70 | 0,00% | - |
| 16.01.2025 | 12,35 | 12,70 | 12,20 | 12,70 | 3,25% | - |
| 15.01.2025 | 12,05 | 12,45 | 11,75 | 12,30 | 2,07% | - |
| 14.01.2025 | 12,30 | 12,35 | 11,95 | 12,05 | 0,42% | - |
| 13.01.2025 | 12,40 | 12,40 | 12,00 | 12,00 | -2,04% | 25,00 |
| 10.01.2025 | 12,50 | 12,60 | 11,95 | 12,25 | -2,78% | - |
| 09.01.2025 | 12,60 | 12,60 | 12,55 | 12,60 | 0,00% | - |
| 08.01.2025 | 12,70 | 13,10 | 12,35 | 12,60 | -0,79% | - |
| 07.01.2025 | 12,65 | 13,05 | 12,40 | 12,70 | -3,79% | - |
| 06.01.2025 | 13,30 | 13,30 | 13,20 | 13,20 | 1,15% | 14,00 |
| 03.01.2025 | 12,45 | 13,10 | 12,15 | 13,05 | -0,38% | - |
| 02.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 7,38% | 25,00 |
| 30.12.2024 | 12,25 | 12,25 | 12,15 | 12,20 | 0,83% | - |
| 27.12.2024 | 12,70 | 12,70 | 11,90 | 12,10 | 2,98% | 127,00 |
| 23.12.2024 | 11,90 | 12,25 | 11,75 | 11,75 | 2,17% | - |
| 20.12.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -2,54% | 22,00 |
| 19.12.2024 | 11,85 | 12,20 | 11,55 | 11,80 | -0,42% | - |
| 18.12.2024 | 12,10 | 12,35 | 11,75 | 11,85 | -2,47% | - |
| 17.12.2024 | 11,55 | 12,20 | 11,25 | 12,15 | 0,41% | - |
| 16.12.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 2,54% | 28,00 |
| 13.12.2024 | 12,35 | 12,45 | 11,55 | 11,80 | -7,81% | - |
| 12.12.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 317,00 |
| 11.12.2024 | 13,45 | 13,75 | 12,65 | 12,70 | -5,93% | - |
| 10.12.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | 200,00 |
| 09.12.2024 | 12,90 | 13,60 | 12,90 | 13,60 | 6,25% | 876,00 |
| 06.12.2024 | 11,75 | 12,80 | 11,65 | 12,80 | 8,94% | - |
| 05.12.2024 | 12,65 | 12,65 | 11,60 | 11,75 | -7,48% | - |
| 04.12.2024 | 12,75 | 12,90 | 12,45 | 12,70 | 0,00% | - |
| 03.12.2024 | 12,65 | 13,10 | 12,55 | 12,70 | 1,60% | - |
| 02.12.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 2,46% | 38,00 |
| 29.11.2024 | 12,75 | 13,00 | 12,20 | 12,20 | -4,31% | - |
| 28.11.2024 | 12,75 | 12,80 | 12,75 | 12,75 | -0,39% | - |
| 27.11.2024 | 12,95 | 13,15 | 12,30 | 12,80 | 1,59% | - |
| 26.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 3,28% | 12,00 |
| 25.11.2024 | 12,50 | 12,50 | 12,20 | 12,20 | 10,91% | 395,00 |
| 22.11.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | 1,00 |
| 21.11.2024 | 10,85 | 11,50 | 10,80 | 11,20 | 3,70% | - |
| 20.11.2024 | 11,15 | 11,20 | 10,65 | 10,80 | -3,14% | - |
| 19.11.2024 | 11,10 | 11,20 | 10,75 | 11,15 | 0,00% | - |
| 18.11.2024 | 10,90 | 11,15 | 10,65 | 11,15 | 5,19% | - |
| 15.11.2024 | 11,00 | 11,00 | 10,60 | 10,60 | 3,92% | 208,00 |
| 14.11.2024 | 10,90 | 10,90 | 10,20 | 10,20 | -7,27% | 365,00 |
| 13.11.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -2,65% | 8,00 |
| 12.11.2024 | 11,75 | 12,10 | 11,20 | 11,30 | -1,74% | - |
| 11.11.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 5,99% | 200,00 |
| 08.11.2024 | 10,60 | 10,95 | 10,45 | 10,85 | 2,84% | - |
| 07.11.2024 | 10,70 | 10,70 | 10,30 | 10,55 | -1,40% | - |
| 06.11.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 15,36% | 44,00 |
| 05.11.2024 | 9,05 | 9,35 | 9,05 | 9,28 | -0,27% | - |
| 04.11.2024 | 9,30 | 9,30 | 9,30 | 9,30 | 1,36% | 315,00 |
| 01.11.2024 | 9,80 | 9,83 | 8,95 | 9,18 | -6,38% | - |
| 31.10.2024 | 9,80 | 9,80 | 9,80 | 9,80 | -2,97% | 10,00 |
| 30.10.2024 | 10,45 | 10,50 | 10,08 | 10,10 | -2,42% | - |
| 29.10.2024 | 10,65 | 10,70 | 10,30 | 10,35 | -2,82% | - |
| 28.10.2024 | 10,35 | 10,85 | 10,35 | 10,65 | 1,43% | - |
| 25.10.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -2,33% | 170,00 |
| 24.10.2024 | 10,65 | 10,80 | 10,55 | 10,75 | 0,94% | - |
| 23.10.2024 | 10,70 | 10,75 | 10,35 | 10,65 | -0,93% | - |
| 22.10.2024 | 10,55 | 10,90 | 10,45 | 10,75 | 1,42% | - |
| 21.10.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -2,75% | 40,00 |
| 18.10.2024 | 10,80 | 11,05 | 10,55 | 10,90 | -0,91% | - |
| 17.10.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | 25,00 |
| 16.10.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,47% | 884,00 |
| 15.10.2024 | 10,50 | 10,95 | 10,50 | 10,75 | 2,38% | - |
| 14.10.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 1,45% | 34,00 |
| 11.10.2024 | 10,40 | 10,80 | 10,25 | 10,35 | 2,48% | - |
| 10.10.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -2,42% | 70,00 |
| 09.10.2024 | 9,98 | 10,65 | 9,98 | 10,35 | 4,02% | - |
| 08.10.2024 | 10,40 | 10,50 | 9,88 | 9,95 | -3,86% | - |
| 07.10.2024 | 10,50 | 10,50 | 10,20 | 10,35 | -1,90% | - |
| 04.10.2024 | 10,90 | 11,20 | 10,40 | 10,55 | -2,76% | - |
| 03.10.2024 | 9,83 | 11,05 | 9,78 | 10,85 | 9,32% | - |
| 02.10.2024 | 10,08 | 10,38 | 9,83 | 9,93 | -1,24% | - |
| 01.10.2024 | 10,40 | 10,75 | 9,95 | 10,05 | -3,83% | - |
| 30.09.2024 | 10,18 | 10,45 | 10,05 | 10,45 | 2,96% | - |