56,456$
-1,23%
Echtzeit-Aktienkurs SPS Commerce Inc.
Bid:
Ask:
Aktienkurse zur SPS Commerce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 56,30 | 56,53 | 54,69 | 56,47 | -1,21% | 433.846,00 |
| 07.05.2026 | 57,03 | 58,93 | 56,02 | 57,16 | 2,30% | 730.167,00 |
| 06.05.2026 | 57,80 | 57,80 | 55,07 | 55,88 | -4,32% | 423.698,00 |
| 05.05.2026 | 58,33 | 59,00 | 57,04 | 58,40 | -0,24% | 537.350,00 |
| 04.05.2026 | 58,72 | 59,83 | 56,99 | 58,54 | -0,64% | 724.473,00 |
| 01.05.2026 | 59,60 | 59,60 | 57,23 | 58,92 | 4,99% | 941.742,00 |
| 30.04.2026 | 55,76 | 56,72 | 53,60 | 56,12 | 1,56% | 719.049,00 |
| 29.04.2026 | 55,00 | 55,60 | 54,01 | 55,26 | -0,05% | 491.114,00 |
| 28.04.2026 | 56,54 | 57,74 | 55,07 | 55,29 | 0,75% | 477.088,00 |
| 27.04.2026 | 54,60 | 56,06 | 54,18 | 54,88 | 0,42% | 380.406,00 |
| 24.04.2026 | 53,45 | 54,70 | 52,97 | 54,65 | 2,49% | 377.319,00 |
| 23.04.2026 | 56,98 | 56,98 | 52,40 | 53,32 | -7,91% | 609.544,00 |
| 22.04.2026 | 57,80 | 58,82 | 57,27 | 57,90 | 0,94% | 293.514,00 |
| 21.04.2026 | 58,47 | 59,31 | 57,19 | 57,36 | -1,34% | 394.497,00 |
| 20.04.2026 | 57,58 | 58,71 | 57,25 | 58,14 | 0,90% | 376.386,00 |
| 17.04.2026 | 57,65 | 58,60 | 57,25 | 57,62 | 1,89% | 499.278,00 |
| 16.04.2026 | 54,73 | 56,64 | 54,61 | 56,55 | 2,15% | 482.909,00 |
| 15.04.2026 | 53,45 | 55,54 | 53,00 | 55,36 | 5,35% | 415.222,00 |
| 14.04.2026 | 52,99 | 54,70 | 52,37 | 52,55 | -0,89% | 738.054,00 |
| 13.04.2026 | 51,75 | 53,43 | 51,03 | 53,02 | 3,05% | 809.498,00 |
| 10.04.2026 | 52,11 | 52,84 | 50,55 | 51,45 | -1,66% | 639.190,00 |
| 09.04.2026 | 55,02 | 55,02 | 51,66 | 52,32 | -5,85% | 633.277,00 |
| 08.04.2026 | 60,06 | 60,06 | 55,47 | 55,57 | -4,98% | 665.516,00 |
| 07.04.2026 | 58,09 | 59,18 | 57,41 | 58,48 | 0,55% | 681.048,00 |
| 06.04.2026 | 56,08 | 58,32 | 55,01 | 58,16 | 3,71% | 582.226,00 |
| 02.04.2026 | 55,88 | 56,84 | 54,43 | 56,08 | -0,27% | 646.677,00 |
| 01.04.2026 | 55,69 | 56,62 | 53,87 | 56,23 | 0,99% | 830.262,00 |
| 31.03.2026 | 55,87 | 57,27 | 54,83 | 55,68 | 1,11% | 810.718,00 |
| 30.03.2026 | 54,86 | 56,48 | 54,28 | 55,07 | 1,06% | 1.201.456,00 |
| 27.03.2026 | 54,48 | 54,84 | 53,05 | 54,49 | -1,11% | 674.794,00 |
| 26.03.2026 | 54,85 | 56,64 | 54,81 | 55,10 | 0,18% | 782.826,00 |
| 25.03.2026 | 57,26 | 58,19 | 54,20 | 55,00 | -2,31% | 535.643,00 |
| 24.03.2026 | 57,63 | 57,63 | 55,76 | 56,30 | -3,61% | 478.894,00 |
| 23.03.2026 | 58,21 | 59,73 | 58,00 | 58,41 | 0,79% | 771.353,00 |
| 20.03.2026 | 57,97 | 59,13 | 56,76 | 57,95 | -0,03% | 1.377.495,00 |
| 19.03.2026 | 59,92 | 62,06 | 57,39 | 57,97 | -3,46% | 813.611,00 |
| 18.03.2026 | 59,58 | 60,43 | 59,47 | 60,05 | -0,63% | 430.677,00 |
| 17.03.2026 | 59,45 | 62,57 | 59,45 | 60,43 | 1,65% | 461.229,00 |
| 16.03.2026 | 61,60 | 61,60 | 59,13 | 59,45 | -1,82% | 607.478,00 |
| 13.03.2026 | 60,66 | 61,54 | 59,48 | 60,55 | -0,26% | 571.922,00 |
| 12.03.2026 | 62,25 | 64,34 | 60,02 | 60,71 | -3,58% | 644.348,00 |
| 11.03.2026 | 61,39 | 63,14 | 60,35 | 62,96 | 2,99% | 604.451,00 |
| 10.03.2026 | 62,02 | 62,70 | 59,37 | 61,13 | -1,67% | 542.245,00 |
| 09.03.2026 | 62,73 | 63,57 | 60,70 | 62,17 | -2,43% | 633.626,00 |
| 06.03.2026 | 63,32 | 63,74 | 61,90 | 63,72 | -0,52% | 497.878,00 |
| 05.03.2026 | 62,17 | 64,46 | 62,17 | 64,05 | 3,02% | 932.937,00 |
| 04.03.2026 | 60,00 | 62,49 | 59,74 | 62,17 | 3,63% | 663.538,00 |
| 03.03.2026 | 57,35 | 60,03 | 56,99 | 59,99 | 2,71% | 1.225.906,00 |
| 02.03.2026 | 55,40 | 59,02 | 55,40 | 58,41 | 3,36% | 765.051,00 |
| 27.02.2026 | 55,66 | 56,65 | 54,28 | 56,51 | -1,29% | 918.279,00 |
| 26.02.2026 | 55,04 | 58,48 | 55,04 | 57,25 | 5,74% | 970.264,00 |
| 25.02.2026 | 54,10 | 55,25 | 52,56 | 54,14 | -0,06% | 1.206.133,00 |
| 24.02.2026 | 54,22 | 56,13 | 53,72 | 54,17 | -0,09% | 1.261.977,00 |
| 23.02.2026 | 56,97 | 56,99 | 53,99 | 54,22 | -6,44% | 1.136.738,00 |
| 20.02.2026 | 58,05 | 60,16 | 57,50 | 57,95 | -0,69% | 1.106.653,00 |
| 19.02.2026 | 58,96 | 58,96 | 56,93 | 58,35 | -0,09% | 1.101.988,00 |
| 18.02.2026 | 60,14 | 61,32 | 57,67 | 58,40 | -2,76% | 1.839.178,00 |
| 17.02.2026 | 61,39 | 61,85 | 58,72 | 60,06 | -3,00% | 1.643.124,00 |
| 13.02.2026 | 68,10 | 68,90 | 61,28 | 61,92 | -4,37% | 2.701.578,00 |
| 12.02.2026 | 68,27 | 68,42 | 64,18 | 64,75 | -5,53% | 1.676.939,00 |
| 11.02.2026 | 74,33 | 74,33 | 67,26 | 68,54 | -8,41% | 1.051.696,00 |
| 10.02.2026 | 76,24 | 76,98 | 74,75 | 74,83 | -0,86% | 975.340,00 |
| 09.02.2026 | 79,20 | 79,22 | 75,39 | 75,48 | -5,09% | 801.045,00 |
| 06.02.2026 | 80,10 | 81,24 | 78,32 | 79,53 | 0,67% | 670.940,00 |
| 05.02.2026 | 82,88 | 84,37 | 78,81 | 79,00 | -4,36% | 670.144,00 |
| 04.02.2026 | 81,33 | 84,46 | 80,64 | 82,60 | 0,69% | 668.105,00 |
| 03.02.2026 | 86,92 | 87,28 | 80,84 | 82,03 | -6,59% | 962.010,00 |
| 02.02.2026 | 89,73 | 90,19 | 87,50 | 87,82 | -1,61% | 447.412,00 |
| 30.01.2026 | 88,87 | 90,03 | 87,19 | 89,26 | 0,35% | 637.428,00 |
| 29.01.2026 | 89,04 | 96,54 | 86,37 | 88,95 | -1,36% | 867.801,00 |
| 28.01.2026 | 92,44 | 92,97 | 89,75 | 90,18 | -1,96% | 631.671,00 |
| 27.01.2026 | 92,12 | 92,49 | 90,02 | 91,98 | -0,14% | 424.000,00 |
| 26.01.2026 | 91,35 | 93,70 | 90,66 | 92,11 | 1,66% | 577.776,00 |
| 23.01.2026 | 91,75 | 92,05 | 89,43 | 90,61 | -1,81% | 618.546,00 |
| 22.01.2026 | 91,46 | 92,48 | 90,93 | 92,28 | 1,26% | 597.325,00 |
| 21.01.2026 | 89,96 | 91,26 | 89,48 | 91,13 | 2,20% | 419.917,00 |
| 20.01.2026 | 89,11 | 91,27 | 88,93 | 89,17 | -0,05% | 539.439,00 |
| 19.01.2026 | 88,93 | 89,30 | 88,49 | 89,21 | -0,95% | - |
| 16.01.2026 | 91,24 | 91,55 | 89,94 | 90,07 | -1,28% | 452.230,00 |
| 15.01.2026 | 91,99 | 92,63 | 90,78 | 91,24 | -0,25% | 410.454,00 |
| 14.01.2026 | 91,21 | 93,53 | 90,26 | 91,47 | -0,58% | 324.992,00 |
| 13.01.2026 | 95,94 | 96,46 | 91,41 | 92,00 | -3,64% | 425.357,00 |
| 12.01.2026 | 93,73 | 96,20 | 93,27 | 95,48 | 1,05% | 419.288,00 |
| 09.01.2026 | 93,28 | 94,95 | 91,59 | 94,49 | 1,33% | 403.424,00 |
| 08.01.2026 | 91,66 | 94,55 | 90,98 | 93,25 | 0,65% | 498.730,00 |
| 07.01.2026 | 91,75 | 93,19 | 90,92 | 92,65 | 1,29% | 250.961,00 |
| 06.01.2026 | 89,89 | 91,64 | 89,55 | 91,47 | 1,14% | 308.799,00 |
| 05.01.2026 | 87,88 | 92,32 | 87,88 | 90,44 | 2,88% | 515.195,00 |
| 02.01.2026 | 89,13 | 89,58 | 87,56 | 87,91 | -1,37% | 391.263,00 |
| 31.12.2025 | 90,38 | 90,75 | 88,91 | 89,13 | -1,85% | 425.408,00 |
| 30.12.2025 | 91,12 | 92,15 | 90,73 | 90,81 | -1,05% | 278.194,00 |
| 29.12.2025 | 92,45 | 92,66 | 91,10 | 91,77 | -0,16% | 323.734,00 |
| 26.12.2025 | 91,86 | 92,30 | 91,15 | 91,92 | 0,01% | 251.938,00 |
| 24.12.2025 | 91,76 | 92,37 | 91,32 | 91,91 | 0,21% | 177.539,00 |
| 23.12.2025 | 91,94 | 91,95 | 90,94 | 91,72 | -0,48% | 404.772,00 |
| 22.12.2025 | 90,86 | 92,73 | 90,39 | 92,16 | 1,71% | 450.427,00 |
| 19.12.2025 | 91,41 | 92,66 | 90,16 | 90,61 | -0,96% | 1.266.769,00 |
| 18.12.2025 | 90,06 | 92,41 | 89,88 | 91,49 | 1,83% | 1.059.713,00 |
| 17.12.2025 | 87,82 | 91,11 | 87,28 | 89,85 | 1,87% | 990.018,00 |
| 16.12.2025 | 86,24 | 89,23 | 86,23 | 88,20 | 2,25% | 1.023.979,00 |