10,100€
-5,61%
Echtzeit-Aktienkurs Shotspotter Inc.
Bid:
Ask:
Aktienkurse zur Shotspotter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 10,18 | 10,40 | 9,83 | 10,15 | -5,14% | - |
| 02.09.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -1,38% | 3,00 |
| 01.09.2025 | 10,85 | 10,90 | 10,80 | 10,85 | 0,00% | - |
| 29.08.2025 | 10,90 | 11,15 | 10,75 | 10,85 | -0,91% | - |
| 28.08.2025 | 10,80 | 11,05 | 10,55 | 10,95 | 1,86% | - |
| 27.08.2025 | 11,10 | 11,45 | 10,70 | 10,75 | -2,71% | - |
| 26.08.2025 | 10,95 | 11,15 | 10,70 | 11,05 | 2,31% | - |
| 25.08.2025 | 11,20 | 11,20 | 10,80 | 10,80 | -2,26% | 13,00 |
| 22.08.2025 | 10,65 | 11,25 | 10,65 | 11,05 | 2,79% | - |
| 21.08.2025 | 10,60 | 10,90 | 10,55 | 10,75 | 1,42% | - |
| 20.08.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -4,50% | 23,00 |
| 19.08.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | 292,00 |
| 18.08.2025 | 10,90 | 11,15 | 10,75 | 11,10 | 1,37% | - |
| 15.08.2025 | 10,75 | 11,00 | 10,70 | 10,95 | 2,34% | - |
| 14.08.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -4,04% | 50,00 |
| 13.08.2025 | 9,55 | 11,35 | 9,55 | 11,15 | 16,15% | - |
| 12.08.2025 | 9,63 | 9,95 | 9,45 | 9,60 | -3,52% | - |
| 11.08.2025 | 9,45 | 9,95 | 9,45 | 9,95 | -2,45% | 11,00 |
| 08.08.2025 | 9,90 | 10,20 | 9,90 | 10,20 | 5,70% | 80,00 |
| 07.08.2025 | 9,80 | 9,88 | 9,45 | 9,65 | -1,53% | - |
| 06.08.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -2,00% | 100,00 |
| 05.08.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 4,17% | 93,00 |
| 04.08.2025 | 9,55 | 9,78 | 9,45 | 9,60 | 1,32% | - |
| 01.08.2025 | 9,90 | 9,90 | 9,35 | 9,48 | -5,01% | - |
| 31.07.2025 | 10,35 | 10,50 | 9,98 | 9,98 | -5,90% | - |
| 30.07.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | 29,00 |
| 29.07.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | 250,00 |
| 28.07.2025 | 10,50 | 10,60 | 10,50 | 10,60 | 2,42% | 361,00 |
| 25.07.2025 | 10,60 | 10,80 | 10,30 | 10,35 | -1,90% | - |
| 24.07.2025 | 10,90 | 11,00 | 10,50 | 10,55 | -4,95% | - |
| 23.07.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 3,74% | 112,00 |
| 22.07.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -2,73% | 55,00 |
| 21.07.2025 | 11,00 | 11,20 | 10,95 | 11,00 | -3,51% | - |
| 18.07.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 5,56% | 100,00 |
| 17.07.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | 3,00 |
| 16.07.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -3,64% | 120,00 |
| 15.07.2025 | 11,30 | 11,30 | 10,80 | 11,00 | 0,92% | 106,00 |
| 14.07.2025 | 11,50 | 11,50 | 10,90 | 10,90 | -3,96% | 277,00 |
| 11.07.2025 | 11,75 | 12,05 | 11,35 | 11,35 | -7,72% | - |
| 10.07.2025 | 12,10 | 12,30 | 11,80 | 12,30 | 1,65% | 17,00 |
| 09.07.2025 | 11,85 | 12,15 | 11,85 | 12,10 | 5,22% | - |
| 08.07.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,29% | 96,00 |
| 07.07.2025 | 11,85 | 12,15 | 11,50 | 11,65 | 4,02% | - |
| 04.07.2025 | 12,00 | 12,20 | 11,20 | 11,20 | -4,27% | 104,00 |
| 03.07.2025 | 12,00 | 12,00 | 11,70 | 11,70 | 0,43% | 99,00 |
| 02.07.2025 | 11,50 | 11,75 | 11,40 | 11,65 | 3,10% | - |
| 01.07.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | 100,00 |
| 30.06.2025 | 11,50 | 11,50 | 11,00 | 11,30 | 0,89% | 33,00 |
| 27.06.2025 | 12,05 | 12,05 | 11,15 | 11,20 | -6,28% | - |
| 26.06.2025 | 12,35 | 12,35 | 10,85 | 11,95 | -3,63% | - |
| 25.06.2025 | 13,40 | 13,40 | 12,35 | 12,40 | -6,77% | - |
| 24.06.2025 | 13,55 | 13,70 | 13,20 | 13,30 | 0,00% | - |
| 23.06.2025 | 13,80 | 13,80 | 13,30 | 13,30 | -1,48% | 11,00 |
| 20.06.2025 | 13,65 | 13,80 | 13,35 | 13,50 | -0,37% | - |
| 19.06.2025 | 13,65 | 13,70 | 13,50 | 13,55 | -3,21% | - |
| 18.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | 2,00 |
| 17.06.2025 | 13,70 | 14,25 | 13,55 | 13,70 | 0,00% | - |
| 16.06.2025 | 13,90 | 14,05 | 13,65 | 13,70 | -0,36% | - |
| 13.06.2025 | 13,90 | 14,40 | 13,75 | 13,75 | -2,14% | - |
| 12.06.2025 | 14,40 | 14,40 | 14,00 | 14,05 | -2,43% | - |
| 11.06.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -1,71% | 1,00 |
| 10.06.2025 | 14,30 | 14,70 | 14,15 | 14,65 | 2,45% | - |
| 09.06.2025 | 14,20 | 14,50 | 14,20 | 14,30 | 0,35% | - |
| 06.06.2025 | 14,10 | 14,60 | 14,00 | 14,25 | 2,52% | - |
| 05.06.2025 | 14,00 | 14,25 | 13,80 | 13,90 | -1,42% | - |
| 04.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,36% | 34,00 |
| 03.06.2025 | 13,60 | 14,55 | 13,60 | 14,05 | 2,93% | - |
| 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% | - |