10,900€
6,86%
Echtzeit-Aktienkurs Shotspotter Inc.
Bid:
Ask:
Aktienkurse zur Shotspotter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 10,25 | 10,45 | 9,93 | 10,15 | -1,93% | - |
| 26.09.2024 | 11,10 | 11,15 | 10,30 | 10,35 | -5,48% | - |
| 25.09.2024 | 10,85 | 11,05 | 10,85 | 10,95 | 0,46% | - |
| 24.09.2024 | 11,60 | 11,70 | 10,80 | 10,90 | -5,63% | - |
| 23.09.2024 | 11,85 | 11,95 | 11,55 | 11,55 | -2,94% | - |
| 20.09.2024 | 11,85 | 12,00 | 11,65 | 11,90 | 2,59% | - |
| 19.09.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,43% | 33,00 |
| 18.09.2024 | 11,65 | 11,95 | 11,35 | 11,65 | 0,00% | - |
| 17.09.2024 | 11,25 | 11,70 | 11,25 | 11,65 | 3,56% | - |
| 16.09.2024 | 11,75 | 11,90 | 11,25 | 11,25 | -4,26% | - |
| 13.09.2024 | 11,45 | 11,75 | 11,35 | 11,75 | 2,17% | - |
| 12.09.2024 | 11,55 | 11,75 | 11,35 | 11,50 | -0,43% | - |
| 11.09.2024 | 11,55 | 11,75 | 11,30 | 11,55 | 0,00% | - |
| 10.09.2024 | 11,30 | 11,65 | 10,95 | 11,55 | 2,67% | - |
| 09.09.2024 | 11,65 | 11,80 | 11,25 | 11,25 | -2,60% | - |
| 06.09.2024 | 12,05 | 12,25 | 11,55 | 11,55 | -4,15% | - |
| 05.09.2024 | 12,15 | 12,30 | 11,90 | 12,05 | -1,23% | - |
| 04.09.2024 | 12,55 | 12,75 | 12,15 | 12,20 | -3,56% | - |
| 03.09.2024 | 12,70 | 12,90 | 12,30 | 12,65 | -0,78% | - |
| 02.09.2024 | 12,75 | 12,75 | 12,70 | 12,75 | -0,39% | - |
| 30.08.2024 | 13,30 | 13,60 | 12,55 | 12,80 | -3,40% | - |
| 29.08.2024 | 12,85 | 13,35 | 12,85 | 13,25 | 2,32% | - |
| 28.08.2024 | 13,15 | 13,25 | 12,70 | 12,95 | -1,52% | - |
| 27.08.2024 | 13,70 | 13,70 | 13,05 | 13,15 | -5,40% | - |
| 26.08.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | 5,00 |
| 23.08.2024 | 12,85 | 14,45 | 12,75 | 14,10 | 10,59% | - |
| 22.08.2024 | 12,45 | 12,85 | 12,35 | 12,75 | 2,41% | - |
| 21.08.2024 | 12,65 | 12,85 | 12,45 | 12,45 | -1,58% | - |
| 20.08.2024 | 12,85 | 12,90 | 12,50 | 12,65 | -0,78% | - |
| 19.08.2024 | 12,80 | 12,90 | 12,75 | 12,75 | -1,16% | - |
| 16.08.2024 | 13,30 | 13,45 | 12,85 | 12,90 | -3,73% | - |
| 15.08.2024 | 13,10 | 13,40 | 13,10 | 13,40 | 2,29% | 100,00 |
| 14.08.2024 | 13,20 | 13,45 | 13,00 | 13,10 | -0,76% | - |
| 13.08.2024 | 13,30 | 13,45 | 13,10 | 13,20 | -0,38% | - |
| 12.08.2024 | 13,10 | 13,45 | 12,95 | 13,25 | 1,15% | - |
| 09.08.2024 | 13,35 | 13,50 | 13,00 | 13,10 | -1,50% | - |
| 08.08.2024 | 13,20 | 13,65 | 13,15 | 13,30 | -1,48% | - |
| 07.08.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | 400,00 |
| 06.08.2024 | 12,75 | 13,40 | 12,50 | 13,30 | 7,26% | - |
| 05.08.2024 | 12,55 | 12,80 | 12,05 | 12,40 | -6,77% | - |
| 02.08.2024 | 13,20 | 13,45 | 13,00 | 13,30 | -1,12% | - |
| 01.08.2024 | 14,40 | 14,40 | 13,45 | 13,45 | -1,82% | - |
| 31.07.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -2,84% | 8,00 |
| 30.07.2024 | 13,70 | 14,15 | 13,70 | 14,10 | 2,92% | - |
| 29.07.2024 | 14,00 | 14,20 | 13,60 | 13,70 | -0,72% | - |
| 26.07.2024 | 12,70 | 14,10 | 12,40 | 13,80 | 9,52% | - |
| 25.07.2024 | 12,55 | 12,75 | 12,45 | 12,60 | 0,80% | - |
| 24.07.2024 | 12,75 | 13,10 | 12,40 | 12,50 | -2,34% | - |
| 23.07.2024 | 12,65 | 13,20 | 12,60 | 12,80 | 0,39% | - |
| 22.07.2024 | 12,30 | 12,90 | 12,15 | 12,75 | 2,82% | - |
| 19.07.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 10,00 |
| 18.07.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -3,88% | 150,00 |
| 17.07.2024 | 13,20 | 13,50 | 12,90 | 12,90 | 11,21% | - |
| 16.07.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,43% | 12,00 |
| 15.07.2024 | 11,65 | 12,10 | 11,40 | 11,65 | 0,87% | - |
| 12.07.2024 | 11,35 | 11,85 | 11,25 | 11,55 | 1,76% | - |
| 11.07.2024 | 10,60 | 11,45 | 10,60 | 11,35 | 6,57% | - |
| 10.07.2024 | 10,70 | 10,95 | 10,30 | 10,65 | 0,47% | - |
| 09.07.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | 55,00 |
| 08.07.2024 | 10,65 | 10,80 | 10,45 | 10,70 | -0,93% | - |
| 05.07.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | 150,00 |
| 04.07.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 2,88% | 400,00 |
| 03.07.2024 | 10,80 | 10,80 | 10,40 | 10,40 | -7,56% | 250,00 |
| 02.07.2024 | 10,85 | 11,25 | 10,65 | 11,25 | 4,17% | - |
| 01.07.2024 | 11,35 | 11,35 | 10,65 | 10,80 | -4,85% | - |