72,400€
2,26%
Echtzeit-Aktienkurs SPS Commerce Inc.
Bid:
Ask:
Aktienkurse zur SPS Commerce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 71,42 | 75,31 | 71,19 | 72,40 | 1,33% | - |
| 02.09.2026 | 71,45 | 72,43 | 70,89 | 71,45 | -0,24% | - |
| 01.09.2026 | 73,71 | 73,72 | 71,23 | 71,62 | -2,57% | - |
| 31.08.2026 | 73,20 | 73,86 | 72,68 | 73,51 | 0,23% | 900,00 |
| 28.08.2026 | 72,06 | 73,64 | 71,53 | 73,34 | 1,37% | - |
| 27.08.2026 | 69,38 | 72,94 | 69,29 | 72,35 | 4,78% | - |
| 26.08.2026 | 69,02 | 69,31 | 67,68 | 69,05 | 0,07% | - |
| 25.08.2026 | 70,15 | 70,44 | 67,89 | 69,00 | -1,09% | 6.800,00 |
| 24.08.2026 | 68,96 | 70,67 | 68,78 | 69,76 | 1,60% | - |
| 21.08.2026 | 68,09 | 69,42 | 67,34 | 68,66 | 1,30% | - |
| 20.08.2026 | 69,38 | 69,56 | 67,38 | 67,78 | -1,94% | - |
| 19.08.2026 | 66,49 | 70,42 | 66,25 | 69,12 | 3,29% | - |
| 18.08.2026 | 65,30 | 67,98 | 65,08 | 66,92 | 1,70% | - |
| 17.08.2026 | 68,85 | 68,92 | 65,68 | 65,80 | -4,01% | - |
| 14.08.2026 | 68,76 | 69,98 | 67,11 | 68,55 | -0,42% | - |
| 13.08.2026 | 66,40 | 68,91 | 65,45 | 68,84 | 3,83% | - |
| 12.08.2026 | 65,10 | 66,35 | 62,62 | 66,30 | 2,16% | - |
| 11.08.2026 | 64,88 | 65,36 | 63,89 | 64,90 | 0,32% | - |
| 10.08.2026 | 63,72 | 65,02 | 63,00 | 64,69 | 1,87% | - |
| 07.08.2026 | 62,53 | 64,55 | 62,47 | 63,50 | 1,75% | - |
| 06.08.2026 | 62,82 | 62,82 | 60,94 | 62,41 | -0,72% | 792,00 |
| 05.08.2026 | 64,57 | 66,44 | 62,08 | 62,86 | -2,30% | - |
| 04.08.2026 | 66,05 | 66,11 | 63,66 | 64,34 | -2,00% | - |
| 03.08.2026 | 64,18 | 67,84 | 63,90 | 65,65 | 3,14% | 1.440,00 |
| 31.07.2026 | 59,80 | 65,86 | 57,55 | 63,65 | 11,73% | - |
| 30.07.2026 | 60,90 | 61,16 | 56,75 | 56,97 | -5,93% | - |
| 29.07.2026 | 59,79 | 62,32 | 59,69 | 60,56 | 0,82% | - |
| 28.07.2026 | 57,11 | 60,76 | 57,03 | 60,07 | 4,43% | - |
| 27.07.2026 | 54,43 | 58,22 | 54,29 | 57,52 | 6,95% | - |
| 24.07.2026 | 51,67 | 53,96 | 51,55 | 53,78 | 3,68% | - |
| 23.07.2026 | 52,46 | 53,57 | 51,57 | 51,87 | -1,54% | 10.350,00 |
| 22.07.2026 | 54,30 | 54,51 | 51,75 | 52,68 | -3,05% | - |
| 21.07.2026 | 56,78 | 56,78 | 54,34 | 54,34 | -5,53% | - |
| 20.07.2026 | 57,41 | 58,32 | 56,14 | 57,52 | 0,30% | - |
| 17.07.2026 | 56,58 | 58,21 | 56,17 | 57,35 | -0,23% | - |
| 16.07.2026 | 55,89 | 58,47 | 55,47 | 57,48 | 2,79% | - |
| 15.07.2026 | 55,80 | 57,14 | 55,27 | 55,92 | 0,92% | - |
| 14.07.2026 | 55,81 | 55,92 | 52,79 | 55,41 | -0,36% | - |
| 13.07.2026 | 52,68 | 56,11 | 52,56 | 55,61 | 4,35% | - |
| 10.07.2026 | 52,93 | 54,41 | 52,72 | 53,29 | 0,30% | - |
| 09.07.2026 | 51,99 | 53,15 | 49,59 | 53,13 | 2,77% | - |
| 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 |