52,060€
0,62%
Echtzeit-Aktienkurs SPS Commerce Inc.
Bid:
Ask:
Aktienkurse zur SPS Commerce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 51,99 | 52,29 | 49,59 | 51,43 | -0,52% | - |
| 08.07.2026 | 53,29 | 53,31 | 51,68 | 51,70 | -2,93% | - |
| 07.07.2026 | 52,05 | 54,17 | 51,69 | 53,26 | 1,52% | - |
| 06.07.2026 | 51,91 | 52,71 | 50,55 | 52,46 | 0,38% | - |
| 03.07.2026 | 52,09 | 52,34 | 51,87 | 52,26 | 1,08% | - |
| 02.07.2026 | 51,14 | 52,45 | 50,62 | 51,70 | 0,94% | - |
| 01.07.2026 | 49,99 | 52,59 | 49,80 | 51,22 | 2,36% | - |
| 30.06.2026 | 50,88 | 50,90 | 49,75 | 50,04 | -0,97% | - |
| 29.06.2026 | 52,29 | 52,83 | 50,09 | 50,53 | -2,32% | - |
| 26.06.2026 | 48,30 | 52,10 | 48,06 | 51,73 | 5,55% | - |
| 25.06.2026 | 49,82 | 49,96 | 47,87 | 49,01 | 0,17% | - |
| 24.06.2026 | 48,47 | 49,83 | 47,62 | 48,93 | 1,70% | - |
| 23.06.2026 | 47,16 | 53,35 | 46,68 | 48,11 | 0,31% | - |
| 22.06.2026 | 46,29 | 48,03 | 45,28 | 47,96 | 4,82% | - |
| 19.06.2026 | 46,16 | 46,34 | 45,75 | 45,75 | -0,63% | - |
| 18.06.2026 | 46,42 | 47,00 | 44,81 | 46,04 | 0,28% | - |
| 17.06.2026 | 47,63 | 47,83 | 45,41 | 45,91 | -3,05% | - |
| 16.06.2026 | 47,58 | 48,81 | 47,08 | 47,36 | -0,55% | - |
| 15.06.2026 | 48,48 | 48,70 | 47,27 | 47,62 | -0,32% | - |
| 12.06.2026 | 47,41 | 47,99 | 46,44 | 47,77 | 0,64% | - |
| 11.06.2026 | 48,59 | 48,94 | 46,33 | 47,47 | -1,68% | - |
| 10.06.2026 | 47,38 | 48,98 | 46,58 | 48,28 | 1,17% | - |
| 09.06.2026 | 48,14 | 48,50 | 46,91 | 47,72 | -0,39% | - |
| 08.06.2026 | 48,14 | 48,90 | 46,83 | 47,90 | -0,52% | - |
| 05.06.2026 | 47,81 | 49,32 | 47,51 | 48,15 | -0,36% | - |
| 04.06.2026 | 47,61 | 49,94 | 47,19 | 48,33 | 0,86% | - |
| 03.06.2026 | 49,71 | 49,79 | 47,13 | 47,92 | -3,52% | - |
| 02.06.2026 | 51,08 | 51,29 | 48,67 | 49,67 | -3,04% | - |
| 01.06.2026 | 49,00 | 51,74 | 48,81 | 51,22 | 5,24% | - |
| 29.05.2026 | 45,97 | 48,76 | 45,91 | 48,67 | 5,90% | - |
| 28.05.2026 | 45,51 | 46,78 | 45,09 | 45,96 | 0,78% | - |
| 27.05.2026 | 46,04 | 46,96 | 45,41 | 45,61 | -1,02% | - |
| 26.05.2026 | 46,58 | 46,65 | 45,06 | 46,08 | -1,54% | - |
| 25.05.2026 | 46,82 | 46,86 | 46,69 | 46,80 | 1,17% | 930,00 |
| 22.05.2026 | 46,21 | 47,04 | 45,93 | 46,26 | 0,49% | - |
| 21.05.2026 | 46,21 | 46,36 | 44,44 | 46,03 | -0,41% | 840,00 |
| 20.05.2026 | 45,33 | 46,29 | 43,85 | 46,22 | 2,15% | - |
| 19.05.2026 | 45,32 | 47,33 | 44,74 | 45,25 | -0,73% | - |
| 18.05.2026 | 43,74 | 46,43 | 43,52 | 45,58 | 3,52% | - |
| 15.05.2026 | 42,31 | 44,72 | 42,25 | 44,03 | 2,85% | - |
| 14.05.2026 | 42,80 | 43,96 | 42,29 | 42,81 | 0,42% | - |
| 13.05.2026 | 44,48 | 45,06 | 41,93 | 42,63 | -3,67% | 1.500,00 |
| 12.05.2026 | 44,66 | 45,59 | 43,74 | 44,26 | -1,25% | 180,00 |
| 11.05.2026 | 48,01 | 48,06 | 44,74 | 44,82 | -6,47% | - |
| 08.05.2026 | 48,90 | 48,98 | 46,43 | 47,92 | -1,65% | - |
| 07.05.2026 | 47,56 | 49,56 | 47,45 | 48,72 | 2,49% | - |
| 06.05.2026 | 50,18 | 50,27 | 47,11 | 47,54 | -4,92% | - |
| 05.05.2026 | 50,27 | 50,48 | 48,81 | 50,00 | -0,10% | - |
| 04.05.2026 | 50,27 | 51,10 | 48,85 | 50,05 | 4,48% | 760,00 |
| 30.04.2026 | 47,16 | 48,30 | 45,99 | 47,90 | 1,42% | 690,00 |
| 29.04.2026 | 47,48 | 47,51 | 46,38 | 47,23 | 0,02% | - |
| 28.04.2026 | 46,75 | 48,93 | 46,35 | 47,22 | 0,76% | - |
| 27.04.2026 | 46,65 | 47,75 | 46,38 | 46,87 | 0,48% | - |
| 24.04.2026 | 45,94 | 46,67 | 45,33 | 46,64 | 2,22% | 1.710,00 |
| 23.04.2026 | 49,30 | 49,45 | 44,88 | 45,63 | -7,64% | - |
| 22.04.2026 | 49,14 | 50,15 | 48,97 | 49,40 | 0,91% | - |
| 21.04.2026 | 49,52 | 50,50 | 48,79 | 48,96 | -0,70% | - |
| 20.04.2026 | 48,70 | 50,05 | 48,67 | 49,30 | 1,44% | - |
| 17.04.2026 | 47,90 | 49,50 | 47,64 | 48,60 | 2,10% | - |
| 16.04.2026 | 47,04 | 48,20 | 46,15 | 47,60 | 1,38% | 8.770,00 |
| 15.04.2026 | 44,53 | 47,12 | 44,50 | 46,95 | 5,34% | - |
| 14.04.2026 | 45,13 | 46,50 | 44,40 | 44,57 | -1,24% | - |
| 13.04.2026 | 43,67 | 45,57 | 43,60 | 45,13 | 3,99% | - |
| 10.04.2026 | 44,76 | 45,10 | 43,20 | 43,40 | -2,98% | 1.710,00 |
| 09.04.2026 | 47,55 | 47,69 | 44,18 | 44,74 | -6,13% | 570,00 |
| 08.04.2026 | 51,69 | 51,92 | 47,59 | 47,66 | -5,54% | - |
| 07.04.2026 | 50,40 | 51,30 | 49,79 | 50,45 | 3,81% | - |
| 02.04.2026 | 47,80 | 49,20 | 47,30 | 48,60 | 0,21% | 390,00 |
| 01.04.2026 | 48,40 | 48,80 | 46,70 | 48,50 | 0,83% | 855,00 |
| 31.03.2026 | 48,40 | 49,60 | 47,70 | 48,10 | 0,00% | - |
| 30.03.2026 | 47,50 | 49,30 | 47,50 | 48,10 | 1,69% | - |
| 27.03.2026 | 47,90 | 48,10 | 46,10 | 47,30 | -1,25% | - |
| 26.03.2026 | 47,30 | 49,00 | 47,10 | 47,90 | 0,63% | - |
| 25.03.2026 | 48,50 | 50,15 | 46,90 | 47,60 | -2,06% | - |
| 24.03.2026 | 50,40 | 50,50 | 48,20 | 48,60 | -3,38% | - |
| 23.03.2026 | 49,30 | 51,25 | 49,20 | 50,30 | 0,10% | - |
| 20.03.2026 | 49,70 | 51,25 | 49,10 | 50,25 | 0,40% | - |
| 19.03.2026 | 52,25 | 53,75 | 49,70 | 50,05 | -4,67% | - |
| 18.03.2026 | 52,75 | 52,75 | 51,25 | 52,50 | 0,00% | 480,00 |
| 17.03.2026 | 51,50 | 54,25 | 51,50 | 52,50 | 1,45% | - |
| 16.03.2026 | 53,25 | 53,50 | 51,50 | 51,75 | -2,82% | - |
| 13.03.2026 | 52,50 | 53,50 | 51,75 | 53,25 | 0,95% | - |
| 12.03.2026 | 54,25 | 55,75 | 52,25 | 52,75 | -3,21% | - |
| 11.03.2026 | 52,25 | 54,50 | 52,25 | 54,50 | 3,32% | - |
| 10.03.2026 | 53,75 | 54,00 | 51,25 | 52,75 | -1,86% | - |
| 09.03.2026 | 54,25 | 54,75 | 52,25 | 53,75 | -1,83% | - |
| 06.03.2026 | 55,25 | 55,50 | 53,50 | 54,75 | -0,90% | - |
| 05.03.2026 | 53,50 | 55,75 | 53,25 | 55,25 | 3,76% | - |
| 04.03.2026 | 51,25 | 53,75 | 51,25 | 53,25 | 2,90% | - |
| 03.03.2026 | 49,50 | 51,75 | 49,10 | 51,75 | 3,92% | 1.425,00 |
| 02.03.2026 | 47,40 | 50,25 | 47,30 | 49,80 | 4,18% | - |
| 27.02.2026 | 48,40 | 48,50 | 45,90 | 47,80 | -0,42% | - |
| 26.02.2026 | 45,70 | 49,50 | 45,70 | 48,00 | 4,58% | - |
| 25.02.2026 | 45,90 | 46,20 | 44,70 | 45,90 | -0,22% | - |
| 24.02.2026 | 46,20 | 47,90 | 45,70 | 46,00 | 0,00% | - |
| 23.02.2026 | 48,60 | 49,10 | 45,90 | 46,00 | -6,50% | 1.254,00 |
| 20.02.2026 | 49,70 | 50,75 | 48,90 | 49,20 | -0,81% | 504,00 |
| 19.02.2026 | 49,60 | 49,95 | 48,40 | 49,60 | 0,20% | - |
| 18.02.2026 | 50,75 | 51,50 | 48,90 | 49,50 | -2,46% | - |
| 17.02.2026 | 52,25 | 52,50 | 49,80 | 50,75 | -2,87% | - |