82,243$
-20,84%
Echtzeit-Aktienkurs SPS Commerce Inc.
Bid:
Ask:
Aktienkurse zur SPS Commerce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 73,99 | 84,13 | 73,05 | 82,24 | -20,84% | 4.054.821,00 |
| 30.10.2025 | 105,03 | 106,50 | 103,54 | 103,89 | -1,23% | 431.233,00 |
| 29.10.2025 | 109,16 | 110,61 | 104,48 | 105,18 | -4,37% | 320.954,00 |
| 28.10.2025 | 110,84 | 112,20 | 109,85 | 109,99 | -0,91% | 283.451,00 |
| 27.10.2025 | 112,30 | 113,47 | 111,00 | 111,00 | -1,10% | 323.056,00 |
| 24.10.2025 | 113,81 | 114,87 | 111,51 | 112,24 | -0,06% | 213.300,00 |
| 23.10.2025 | 110,80 | 112,31 | 110,55 | 112,31 | 0,87% | 305.139,00 |
| 22.10.2025 | 111,78 | 113,26 | 110,82 | 111,34 | -1,50% | 236.999,00 |
| 21.10.2025 | 110,32 | 113,71 | 109,34 | 113,04 | 2,09% | 303.884,00 |
| 20.10.2025 | 109,16 | 111,25 | 109,13 | 110,73 | 1,52% | 173.492,00 |
| 17.10.2025 | 106,56 | 109,17 | 106,56 | 109,07 | 1,77% | - |
| 16.10.2025 | 109,53 | 110,26 | 107,06 | 107,17 | -1,99% | 722.598,00 |
| 15.10.2025 | 110,37 | 110,96 | 108,89 | 109,35 | 0,08% | 310.893,00 |
| 14.10.2025 | 105,34 | 110,24 | 105,19 | 109,26 | 1,08% | 288.564,00 |
| 13.10.2025 | 107,56 | 110,46 | 107,14 | 108,09 | 1,12% | 460.666,00 |
| 10.10.2025 | 108,01 | 109,00 | 105,65 | 106,89 | -0,86% | 522.406,00 |
| 09.10.2025 | 108,22 | 108,45 | 106,20 | 107,82 | -0,74% | 507.635,00 |
| 08.10.2025 | 105,41 | 108,63 | 104,53 | 108,62 | 3,85% | 302.252,00 |
| 07.10.2025 | 107,04 | 107,04 | 103,84 | 104,59 | -2,46% | 254.430,00 |
| 06.10.2025 | 106,54 | 107,76 | 104,68 | 107,23 | 1,23% | 341.065,00 |
| 03.10.2025 | 104,67 | 107,33 | 104,67 | 105,93 | 1,36% | 322.198,00 |
| 02.10.2025 | 103,70 | 105,63 | 103,30 | 104,51 | 1,10% | 337.007,00 |
| 01.10.2025 | 103,83 | 105,07 | 103,10 | 103,37 | -0,74% | 398.486,00 |
| 30.09.2025 | 104,48 | 105,85 | 103,46 | 104,14 | -0,87% | 436.434,00 |
| 29.09.2025 | 106,85 | 106,85 | 104,68 | 105,05 | -1,19% | 459.730,00 |
| 26.09.2025 | 104,95 | 106,57 | 103,96 | 106,32 | 1,31% | 251.748,00 |
| 25.09.2025 | 106,09 | 106,71 | 103,92 | 104,95 | -2,36% | 612.563,00 |
| 24.09.2025 | 109,68 | 109,68 | 106,72 | 107,49 | 0,12% | 462.278,00 |
| 23.09.2025 | 110,05 | 110,05 | 106,65 | 107,36 | -2,64% | 436.628,00 |
| 22.09.2025 | 107,88 | 110,88 | 106,98 | 110,27 | 2,87% | 461.787,00 |
| 19.09.2025 | 108,80 | 108,92 | 106,76 | 107,19 | -1,34% | 736.452,00 |
| 18.09.2025 | 108,89 | 110,15 | 107,44 | 108,65 | 1,35% | 338.363,00 |
| 17.09.2025 | 108,09 | 110,57 | 106,66 | 107,20 | -0,68% | 308.113,00 |
| 16.09.2025 | 106,56 | 108,36 | 105,05 | 107,93 | 1,45% | 340.310,00 |
| 15.09.2025 | 106,44 | 108,51 | 105,83 | 106,39 | 0,81% | 426.880,00 |
| 12.09.2025 | 112,56 | 112,63 | 105,40 | 105,53 | -6,07% | 395.797,00 |
| 11.09.2025 | 111,50 | 113,37 | 110,84 | 112,35 | 1,78% | 486.340,00 |
| 10.09.2025 | 112,04 | 114,67 | 108,67 | 110,39 | -0,59% | 705.605,00 |
| 09.09.2025 | 109,74 | 111,08 | 109,06 | 111,04 | 0,51% | 459.367,00 |
| 08.09.2025 | 110,17 | 110,71 | 108,55 | 110,48 | -0,11% | 321.577,00 |
| 05.09.2025 | 110,80 | 113,53 | 109,84 | 110,60 | 1,13% | 343.819,00 |
| 04.09.2025 | 107,33 | 109,54 | 106,58 | 109,36 | 1,25% | 430.572,00 |
| 03.09.2025 | 106,37 | 108,69 | 105,94 | 108,01 | 1,28% | 595.308,00 |
| 02.09.2025 | 108,92 | 108,92 | 105,45 | 106,64 | -3,32% | 368.641,00 |
| 29.08.2025 | 111,35 | 112,37 | 109,72 | 110,30 | -0,57% | 453.401,00 |
| 28.08.2025 | 113,82 | 113,82 | 110,66 | 110,93 | -1,78% | 338.745,00 |
| 27.08.2025 | 111,54 | 113,08 | 111,03 | 112,94 | 1,48% | 465.303,00 |
| 26.08.2025 | 112,13 | 113,41 | 110,98 | 111,29 | -0,84% | 800.098,00 |
| 25.08.2025 | 115,21 | 116,00 | 111,75 | 112,23 | -3,10% | 294.023,00 |
| 22.08.2025 | 113,58 | 117,37 | 113,58 | 115,82 | 2,22% | 449.293,00 |
| 21.08.2025 | 110,81 | 113,38 | 110,00 | 113,31 | 1,68% | 416.543,00 |
| 20.08.2025 | 113,61 | 114,00 | 110,86 | 111,44 | -2,15% | 374.232,00 |
| 19.08.2025 | 114,68 | 116,00 | 112,91 | 113,89 | -0,53% | 344.139,00 |
| 18.08.2025 | 112,56 | 114,87 | 112,56 | 114,50 | 2,20% | 358.198,00 |
| 15.08.2025 | 114,48 | 116,08 | 111,98 | 112,04 | -1,32% | 468.627,00 |
| 14.08.2025 | 113,91 | 114,74 | 111,78 | 113,54 | -1,57% | 527.874,00 |
| 13.08.2025 | 109,25 | 115,60 | 108,41 | 115,35 | 6,33% | 641.832,00 |
| 12.08.2025 | 105,02 | 109,21 | 104,45 | 108,48 | 3,64% | 348.283,00 |
| 11.08.2025 | 106,21 | 107,96 | 103,72 | 104,67 | -1,49% | 433.899,00 |
| 08.08.2025 | 109,18 | 109,20 | 105,27 | 106,25 | -2,47% | 370.053,00 |
| 07.08.2025 | 111,53 | 111,53 | 106,68 | 108,94 | -1,32% | 577.865,00 |
| 06.08.2025 | 108,52 | 110,46 | 106,86 | 110,40 | 1,10% | 471.189,00 |
| 05.08.2025 | 108,32 | 110,16 | 106,21 | 109,20 | 1,97% | 557.296,00 |
| 04.08.2025 | 105,74 | 107,37 | 102,05 | 107,09 | 3,09% | 897.377,00 |
| 01.08.2025 | 108,13 | 108,13 | 103,18 | 103,88 | -4,58% | 817.445,00 |
| 31.07.2025 | 115,50 | 124,08 | 108,85 | 108,87 | -21,99% | 1.639.631,00 |
| 30.07.2025 | 140,17 | 141,98 | 137,37 | 139,56 | -0,39% | 315.551,00 |
| 29.07.2025 | 141,24 | 141,85 | 138,89 | 140,10 | -0,08% | 269.022,00 |
| 28.07.2025 | 137,97 | 140,68 | 137,22 | 140,21 | 2,73% | 429.039,00 |
| 25.07.2025 | 137,79 | 137,84 | 134,89 | 136,49 | -0,94% | 364.873,00 |
| 24.07.2025 | 139,33 | 140,05 | 137,00 | 137,79 | -1,76% | 268.731,00 |
| 23.07.2025 | 140,03 | 141,75 | 138,19 | 140,26 | 1,96% | 235.231,00 |
| 22.07.2025 | 138,20 | 139,16 | 137,30 | 137,57 | 0,02% | 286.918,00 |
| 21.07.2025 | 139,00 | 140,65 | 136,42 | 137,54 | -1,04% | 286.243,00 |
| 18.07.2025 | 143,55 | 143,55 | 138,90 | 138,98 | -2,47% | 420.215,00 |
| 17.07.2025 | 140,62 | 142,67 | 139,60 | 142,50 | 1,53% | 311.858,00 |
| 16.07.2025 | 139,35 | 141,04 | 138,45 | 140,35 | 1,62% | 278.744,00 |
| 15.07.2025 | 141,02 | 141,13 | 137,46 | 138,11 | -1,97% | 368.517,00 |
| 14.07.2025 | 133,52 | 142,85 | 133,00 | 140,88 | 6,95% | 533.777,00 |
| 11.07.2025 | 135,41 | 136,44 | 131,24 | 131,73 | -3,14% | 222.865,00 |
| 10.07.2025 | 138,46 | 138,49 | 135,62 | 136,00 | -1,97% | 245.941,00 |
| 09.07.2025 | 139,90 | 140,53 | 136,24 | 138,73 | -0,65% | 217.936,00 |
| 08.07.2025 | 138,28 | 140,88 | 137,39 | 139,64 | 1,64% | 301.927,00 |
| 07.07.2025 | 140,23 | 142,09 | 137,27 | 137,39 | -2,81% | 312.252,00 |
| 03.07.2025 | 140,87 | 142,80 | 140,37 | 141,36 | 1,01% | 179.296,00 |
| 02.07.2025 | 138,11 | 140,16 | 137,34 | 139,94 | 0,77% | 341.522,00 |
| 01.07.2025 | 135,70 | 140,04 | 134,78 | 138,87 | 2,04% | 344.165,00 |
| 30.06.2025 | 134,24 | 137,15 | 133,50 | 136,09 | 2,22% | 445.503,00 |
| 27.06.2025 | 134,00 | 135,78 | 132,26 | 133,13 | -0,70% | 678.865,00 |
| 26.06.2025 | 134,28 | 134,66 | 132,63 | 134,07 | 0,34% | 300.103,00 |
| 25.06.2025 | 136,77 | 138,66 | 133,21 | 133,61 | -2,10% | 246.206,00 |
| 24.06.2025 | 138,44 | 138,51 | 136,00 | 136,48 | -0,12% | 179.510,00 |
| 23.06.2025 | 133,91 | 137,09 | 133,80 | 136,65 | 2,38% | 241.828,00 |
| 20.06.2025 | 133,70 | 135,10 | 132,65 | 133,47 | -0,46% | 359.641,00 |
| 18.06.2025 | 133,65 | 135,35 | 132,60 | 134,09 | -0,20% | 256.803,00 |
| 17.06.2025 | 134,64 | 136,30 | 134,00 | 134,36 | -0,21% | 261.650,00 |
| 16.06.2025 | 135,93 | 136,79 | 134,01 | 134,64 | -0,12% | 279.610,00 |
| 13.06.2025 | 135,62 | 137,18 | 134,03 | 134,80 | -2,24% | 276.527,00 |
| 12.06.2025 | 136,02 | 138,27 | 135,17 | 137,89 | 1,23% | 613.707,00 |
| 11.06.2025 | 145,00 | 145,00 | 136,13 | 136,21 | -5,74% | 574.715,00 |