128,365$
-3,33%
Echtzeit-Aktienkurs SPS Commerce
Bid:
Ask:
Aktienkurse zur SPS Commerce Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 131,97 | 133,95 | 125,95 | 128,22 | -3,44% | 268.395,00 |
| 06.03.2025 | 131,73 | 133,93 | 130,80 | 132,79 | -0,84% | 268.139,00 |
| 05.03.2025 | 131,93 | 133,98 | 130,36 | 133,92 | 1,33% | 209.338,00 |
| 04.03.2025 | 130,59 | 134,40 | 130,59 | 132,16 | 0,12% | 288.063,00 |
| 03.03.2025 | 134,01 | 135,94 | 131,33 | 132,00 | -0,90% | 413.790,00 |
| 28.02.2025 | 132,24 | 134,55 | 131,31 | 133,20 | 0,91% | 379.296,00 |
| 27.02.2025 | 135,55 | 136,44 | 131,90 | 132,00 | -2,90% | 366.599,00 |
| 26.02.2025 | 138,99 | 139,97 | 135,65 | 135,94 | -1,81% | 330.374,00 |
| 25.02.2025 | 137,84 | 139,12 | 136,04 | 138,45 | 0,36% | 264.596,00 |
| 24.02.2025 | 142,45 | 142,72 | 136,94 | 137,95 | -2,32% | 382.411,00 |
| 21.02.2025 | 144,97 | 144,97 | 139,59 | 141,22 | -1,62% | 662.702,00 |
| 20.02.2025 | 145,81 | 146,38 | 142,81 | 143,54 | -2,14% | 366.084,00 |
| 19.02.2025 | 145,01 | 150,21 | 145,01 | 146,68 | 0,32% | 423.814,00 |
| 18.02.2025 | 145,41 | 146,46 | 143,39 | 146,21 | -0,23% | 735.037,00 |
| 17.02.2025 | 146,13 | 146,55 | 146,13 | 146,55 | 0,23% | - |
| 14.02.2025 | 147,52 | 149,18 | 145,90 | 146,21 | -1,54% | 421.318,00 |
| 13.02.2025 | 154,76 | 154,76 | 147,76 | 148,50 | -2,90% | 529.723,00 |
| 12.02.2025 | 151,08 | 155,16 | 147,50 | 152,94 | 0,14% | 502.164,00 |
| 11.02.2025 | 171,20 | 172,00 | 148,00 | 152,72 | -13,80% | 863.527,00 |
| 10.02.2025 | 178,81 | 180,88 | 176,59 | 177,17 | -0,64% | 396.744,00 |
| 07.02.2025 | 180,20 | 181,73 | 176,86 | 178,31 | -1,05% | 193.551,00 |
| 06.02.2025 | 182,16 | 182,76 | 179,84 | 180,20 | -1,08% | 169.824,00 |
| 05.02.2025 | 182,12 | 183,41 | 179,73 | 182,16 | 0,54% | 266.617,00 |
| 04.02.2025 | 178,98 | 183,48 | 178,98 | 181,19 | 0,64% | 267.282,00 |
| 03.02.2025 | 180,39 | 181,86 | 176,37 | 180,03 | -2,52% | 216.030,00 |
| 31.01.2025 | 184,20 | 187,01 | 183,37 | 184,68 | 0,66% | 307.399,00 |
| 30.01.2025 | 188,18 | 190,02 | 182,58 | 183,46 | -2,31% | 332.083,00 |
| 29.01.2025 | 194,24 | 194,24 | 187,17 | 187,79 | -4,19% | 201.332,00 |
| 28.01.2025 | 192,44 | 197,15 | 190,82 | 196,00 | 1,09% | 165.049,00 |
| 27.01.2025 | 191,56 | 196,13 | 191,06 | 193,89 | 1,22% | 218.806,00 |
| 24.01.2025 | 197,22 | 197,27 | 189,11 | 191,56 | -2,96% | 276.750,00 |
| 23.01.2025 | 192,03 | 197,59 | 191,00 | 197,40 | 1,74% | 156.759,00 |
| 22.01.2025 | 194,19 | 196,54 | 191,70 | 194,03 | -0,74% | 158.172,00 |
| 21.01.2025 | 192,74 | 196,76 | 192,45 | 195,48 | 2,35% | 157.899,00 |
| 17.01.2025 | 194,62 | 195,00 | 189,39 | 191,00 | -0,22% | 307.676,00 |
| 16.01.2025 | 188,57 | 192,99 | 188,50 | 191,42 | 2,13% | 210.880,00 |
| 15.01.2025 | 186,07 | 188,40 | 184,93 | 187,42 | 2,80% | 187.935,00 |
| 14.01.2025 | 179,60 | 182,66 | 177,80 | 182,32 | 1,84% | 375.374,00 |
| 13.01.2025 | 176,31 | 179,53 | 175,36 | 179,02 | -0,06% | 150.232,00 |
| 10.01.2025 | 179,69 | 181,38 | 177,40 | 179,13 | -2,28% | 160.947,00 |
| 08.01.2025 | 182,33 | 184,24 | 181,02 | 183,31 | -0,23% | 136.585,00 |
| 07.01.2025 | 183,23 | 185,01 | 181,25 | 183,74 | 0,27% | 172.139,00 |
| 06.01.2025 | 186,65 | 188,35 | 181,07 | 183,25 | -1,93% | 230.094,00 |
| 03.01.2025 | 185,73 | 187,05 | 182,06 | 186,85 | 2,21% | 193.221,00 |
| 02.01.2025 | 186,27 | 188,69 | 182,22 | 182,81 | -0,64% | 133.044,00 |
| 31.12.2024 | 184,69 | 186,00 | 183,02 | 183,99 | 0,31% | 129.869,00 |
| 30.12.2024 | 183,02 | 184,73 | 180,73 | 183,42 | -1,14% | 102.228,00 |
| 27.12.2024 | 187,81 | 188,33 | 184,04 | 185,53 | -2,04% | 108.795,00 |
| 26.12.2024 | 188,87 | 193,90 | 187,45 | 189,40 | -0,29% | 92.136,00 |
| 24.12.2024 | 186,18 | 190,34 | 185,05 | 189,95 | 2,04% | 72.050,00 |
| 23.12.2024 | 186,99 | 187,46 | 185,14 | 186,16 | -1,15% | 147.586,00 |
| 20.12.2024 | 187,52 | 194,30 | 185,07 | 188,32 | -1,04% | 464.671,00 |
| 19.12.2024 | 193,73 | 198,83 | 188,02 | 190,30 | -0,86% | 309.763,00 |
| 18.12.2024 | 199,60 | 201,00 | 190,56 | 191,96 | -3,45% | 295.828,00 |
| 17.12.2024 | 197,44 | 199,58 | 195,76 | 198,81 | 0,06% | 200.223,00 |
| 16.12.2024 | 191,30 | 198,99 | 190,57 | 198,69 | 3,28% | 183.870,00 |
| 13.12.2024 | 196,02 | 197,65 | 190,22 | 192,38 | -2,41% | 197.882,00 |
| 12.12.2024 | 195,30 | 198,06 | 194,04 | 197,14 | 0,08% | 147.309,00 |
| 11.12.2024 | 199,30 | 201,06 | 196,31 | 196,98 | -0,46% | 131.192,00 |
| 10.12.2024 | 196,01 | 199,05 | 193,20 | 197,89 | 0,96% | 147.018,00 |
| 09.12.2024 | 194,10 | 197,37 | 193,01 | 196,01 | 1,67% | 164.208,00 |
| 06.12.2024 | 191,53 | 193,54 | 189,45 | 192,79 | 1,68% | 125.210,00 |
| 05.12.2024 | 194,41 | 194,41 | 189,16 | 189,60 | -2,81% | 138.396,00 |
| 04.12.2024 | 193,18 | 197,56 | 193,18 | 195,08 | 1,78% | 167.289,00 |
| 03.12.2024 | 191,52 | 192,83 | 190,00 | 191,67 | -0,52% | 116.432,00 |
| 02.12.2024 | 194,03 | 195,05 | 191,18 | 192,67 | -0,21% | 139.944,00 |
| 29.11.2024 | 194,00 | 194,91 | 192,20 | 193,07 | 0,26% | 82.216,00 |
| 27.11.2024 | 193,03 | 194,86 | 189,66 | 192,57 | -0,39% | 157.390,00 |
| 26.11.2024 | 191,71 | 194,57 | 191,30 | 193,33 | -0,03% | 174.182,00 |
| 25.11.2024 | 190,00 | 197,44 | 189,84 | 193,39 | 2,25% | 314.744,00 |
| 22.11.2024 | 187,58 | 190,25 | 186,02 | 189,13 | 1,51% | 388.881,00 |
| 21.11.2024 | 180,87 | 186,55 | 180,75 | 186,32 | 3,59% | 206.257,00 |
| 20.11.2024 | 178,03 | 179,96 | 176,15 | 179,87 | 1,32% | 303.178,00 |
| 19.11.2024 | 174,68 | 178,26 | 174,57 | 177,53 | 0,72% | 185.519,00 |
| 18.11.2024 | 177,22 | 178,89 | 175,85 | 176,26 | -0,19% | 175.214,00 |
| 15.11.2024 | 180,35 | 180,35 | 174,32 | 176,59 | -1,75% | 215.899,00 |
| 14.11.2024 | 186,93 | 186,93 | 179,22 | 179,74 | -3,71% | 167.120,00 |
| 13.11.2024 | 188,06 | 191,45 | 185,75 | 186,67 | -0,14% | 164.910,00 |
| 12.11.2024 | 186,34 | 188,51 | 186,24 | 186,94 | -0,18% | 174.350,00 |
| 11.11.2024 | 186,50 | 188,86 | 186,01 | 187,27 | 1,10% | 127.577,00 |
| 08.11.2024 | 185,85 | 186,60 | 182,92 | 185,23 | -0,02% | 245.541,00 |
| 07.11.2024 | 183,64 | 185,70 | 180,69 | 185,27 | 0,90% | 285.143,00 |
| 06.11.2024 | 180,00 | 183,88 | 178,23 | 183,61 | 7,24% | 382.593,00 |
| 05.11.2024 | 166,66 | 171,81 | 165,88 | 171,21 | 2,40% | 266.299,00 |
| 04.11.2024 | 165,64 | 168,19 | 165,00 | 167,19 | 0,43% | 144.700,00 |
| 01.11.2024 | 166,13 | 167,97 | 164,75 | 166,47 | 0,89% | 263.828,00 |
| 31.10.2024 | 168,46 | 168,71 | 164,98 | 165,00 | -2,36% | 362.679,00 |
| 30.10.2024 | 173,43 | 175,00 | 168,92 | 168,98 | -2,21% | 295.969,00 |
| 29.10.2024 | 171,05 | 173,72 | 169,98 | 172,80 | 1,05% | 312.061,00 |
| 28.10.2024 | 172,64 | 173,75 | 170,89 | 171,01 | 0,30% | 289.890,00 |
| 25.10.2024 | 190,71 | 190,90 | 169,18 | 170,49 | -10,73% | 636.500,00 |
| 24.10.2024 | 189,68 | 192,61 | 189,62 | 190,98 | 0,65% | 200.560,00 |
| 23.10.2024 | 190,50 | 190,96 | 188,52 | 189,75 | -0,88% | 160.727,00 |
| 22.10.2024 | 192,51 | 193,94 | 191,11 | 191,43 | -0,79% | 180.279,00 |
| 21.10.2024 | 192,06 | 193,16 | 190,17 | 192,95 | 0,07% | 151.935,00 |
| 18.10.2024 | 194,77 | 196,37 | 192,61 | 192,82 | -0,78% | 154.168,00 |
| 17.10.2024 | 196,62 | 196,82 | 193,55 | 194,33 | -0,87% | 99.932,00 |
| 16.10.2024 | 197,80 | 197,80 | 194,72 | 196,04 | 0,11% | 105.365,00 |
| 15.10.2024 | 195,61 | 198,35 | 195,29 | 195,82 | 0,06% | 143.560,00 |
| 14.10.2024 | 199,32 | 200,58 | 194,85 | 195,70 | -1,56% | 153.561,00 |