14,150€
3,66%
Echtzeit-Aktienkurs Shotspotter Inc.
Bid:
Ask:
Aktienkurse zur Shotspotter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 13,60 | 14,55 | 13,60 | 14,20 | 4,03% | - |
| 02.06.2025 | 13,50 | 13,75 | 13,35 | 13,65 | -1,80% | - |
| 30.05.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | 1,00 |
| 29.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 3,79% | 50,00 |
| 28.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 126,00 |
| 27.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 2,72% | 100,00 |
| 26.05.2025 | 12,85 | 12,90 | 12,80 | 12,85 | 0,78% | - |
| 23.05.2025 | 13,05 | 13,20 | 12,70 | 12,75 | -2,67% | - |
| 22.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | 73,00 |
| 21.05.2025 | 13,40 | 13,40 | 13,30 | 13,30 | 2,31% | 103,00 |
| 20.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -5,80% | 30,00 |
| 19.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -1,08% | 108,00 |
| 16.05.2025 | 13,25 | 14,05 | 13,20 | 13,95 | 4,49% | - |
| 15.05.2025 | 14,30 | 14,50 | 13,20 | 13,35 | -3,96% | - |
| 14.05.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -3,47% | 120,00 |
| 13.05.2025 | 14,20 | 14,55 | 13,90 | 14,40 | 1,41% | - |
| 12.05.2025 | 14,25 | 15,15 | 14,05 | 14,20 | 2,90% | - |
| 09.05.2025 | 14,00 | 14,55 | 13,55 | 13,80 | -1,43% | - |
| 08.05.2025 | 13,55 | 14,30 | 13,30 | 14,00 | 4,87% | - |
| 07.05.2025 | 13,30 | 13,65 | 13,20 | 13,35 | 0,75% | - |
| 06.05.2025 | 13,40 | 13,95 | 13,15 | 13,25 | -1,49% | - |
| 05.05.2025 | 13,85 | 14,00 | 13,45 | 13,45 | -3,24% | - |
| 02.05.2025 | 13,75 | 14,20 | 13,65 | 13,90 | 3,73% | - |
| 30.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -4,63% | 8,00 |
| 29.04.2025 | 13,60 | 14,05 | 13,35 | 14,05 | 2,55% | - |
| 28.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,11% | 1,00 |
| 25.04.2025 | 13,60 | 13,90 | 13,30 | 13,55 | -0,37% | - |
| 24.04.2025 | 13,10 | 13,60 | 12,50 | 13,60 | -0,73% | 1.364,00 |
| 23.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,36% | 196,00 |
| 22.04.2025 | 13,25 | 13,85 | 13,05 | 13,75 | -1,43% | - |
| 17.04.2025 | 14,30 | 14,30 | 13,60 | 13,95 | -1,41% | - |
| 16.04.2025 | 13,95 | 14,60 | 13,85 | 14,15 | -2,08% | - |
| 15.04.2025 | 15,10 | 15,50 | 14,35 | 14,45 | -4,30% | - |
| 14.04.2025 | 14,90 | 15,40 | 14,60 | 15,10 | 2,72% | - |
| 11.04.2025 | 14,75 | 14,85 | 14,20 | 14,70 | 1,38% | - |
| 10.04.2025 | 14,75 | 14,75 | 14,05 | 14,50 | -1,69% | - |
| 09.04.2025 | 13,50 | 15,35 | 13,40 | 14,75 | 5,73% | - |
| 08.04.2025 | 14,30 | 14,60 | 13,60 | 13,95 | 5,68% | - |
| 07.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -7,37% | 40,00 |
| 04.04.2025 | 14,65 | 14,75 | 13,90 | 14,25 | -2,73% | - |
| 03.04.2025 | 14,95 | 14,95 | 14,10 | 14,65 | -5,79% | - |
| 02.04.2025 | 15,30 | 15,60 | 15,15 | 15,55 | 0,65% | - |
| 01.04.2025 | 15,65 | 16,00 | 15,15 | 15,45 | -1,59% | - |
| 31.03.2025 | 15,95 | 16,10 | 15,50 | 15,70 | -1,88% | - |
| 28.03.2025 | 16,95 | 17,25 | 15,90 | 16,00 | -6,71% | - |
| 27.03.2025 | 17,70 | 17,80 | 16,75 | 17,15 | -3,38% | - |
| 26.03.2025 | 17,60 | 18,00 | 17,35 | 17,75 | 1,14% | - |
| 25.03.2025 | 17,45 | 17,65 | 17,15 | 17,55 | 0,57% | - |
| 24.03.2025 | 16,75 | 17,45 | 16,70 | 17,45 | 5,44% | - |
| 21.03.2025 | 17,00 | 17,15 | 16,35 | 16,55 | -3,22% | - |
| 20.03.2025 | 16,50 | 17,15 | 16,10 | 17,10 | 6,54% | - |
| 19.03.2025 | 15,55 | 16,35 | 14,60 | 16,05 | 3,55% | - |
| 18.03.2025 | 14,45 | 15,55 | 14,45 | 15,50 | 5,44% | - |
| 17.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 5,76% | 69,00 |
| 14.03.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 2,96% | 23,00 |
| 13.03.2025 | 14,20 | 14,35 | 13,50 | 13,50 | -4,93% | - |
| 12.03.2025 | 14,15 | 14,55 | 13,90 | 14,20 | 0,35% | - |
| 11.03.2025 | 14,15 | 14,35 | 14,00 | 14,15 | -0,35% | - |
| 10.03.2025 | 14,90 | 15,15 | 14,20 | 14,20 | -5,02% | - |
| 07.03.2025 | 14,90 | 15,15 | 14,50 | 14,95 | 3,82% | - |
| 06.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | 42,00 |
| 05.03.2025 | 14,75 | 14,90 | 14,35 | 14,60 | -1,35% | - |
| 04.03.2025 | 15,05 | 15,15 | 14,55 | 14,80 | -1,99% | - |
| 03.03.2025 | 15,80 | 15,85 | 14,70 | 15,10 | -5,33% | - |
| 28.02.2025 | 15,65 | 16,00 | 15,25 | 15,95 | 1,27% | - |
| 27.02.2025 | 16,25 | 16,45 | 15,45 | 15,75 | 24,02% | - |
| 26.02.2025 | 11,90 | 12,70 | 11,90 | 12,70 | -3,79% | 205,00 |
| 25.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -5,71% | 150,00 |
| 24.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 220,00 |
| 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% | - |