84,202$
1,58%
Echtzeit-Aktienkurs SPS Commerce Inc.
Bid:
Ask:
Aktienkurse zur SPS Commerce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 83,08 | 87,17 | 83,08 | 83,79 | 1,17% | - |
| 02.09.2026 | 83,09 | 84,12 | 82,19 | 82,82 | -0,23% | 559.159,00 |
| 01.09.2026 | 84,89 | 85,28 | 82,51 | 83,01 | -2,80% | 396.634,00 |
| 31.08.2026 | 84,10 | 86,02 | 83,76 | 85,40 | 0,57% | 486.386,00 |
| 28.08.2026 | 83,96 | 85,54 | 83,96 | 84,92 | 0,84% | 353.920,00 |
| 27.08.2026 | 81,87 | 85,03 | 81,58 | 84,21 | 4,66% | 420.906,00 |
| 26.08.2026 | 79,32 | 80,94 | 79,32 | 80,46 | -0,17% | 251.508,00 |
| 25.08.2026 | 80,22 | 81,32 | 78,00 | 80,60 | -0,96% | 238.372,00 |
| 24.08.2026 | 80,88 | 82,50 | 80,54 | 81,38 | 0,36% | 398.173,00 |
| 21.08.2026 | 79,39 | 81,09 | 78,52 | 81,09 | 2,06% | 439.773,00 |
| 20.08.2026 | 80,16 | 80,60 | 78,60 | 79,46 | -1,66% | 474.901,00 |
| 19.08.2026 | 78,25 | 82,14 | 78,25 | 80,80 | 4,42% | 497.170,00 |
| 18.08.2026 | 78,00 | 78,72 | 77,20 | 77,38 | 1,43% | 414.866,00 |
| 17.08.2026 | 77,60 | 78,75 | 76,03 | 76,29 | -3,92% | 547.503,00 |
| 14.08.2026 | 80,38 | 80,70 | 77,70 | 79,40 | 0,04% | 546.955,00 |
| 13.08.2026 | 76,62 | 79,47 | 75,41 | 79,37 | 3,87% | 923.861,00 |
| 12.08.2026 | 73,40 | 76,52 | 72,76 | 76,41 | 2,00% | 842.580,00 |
| 11.08.2026 | 74,21 | 75,50 | 73,76 | 74,91 | 0,21% | 666.310,00 |
| 10.08.2026 | 72,39 | 75,03 | 72,39 | 74,75 | 1,87% | 529.799,00 |
| 07.08.2026 | 72,34 | 74,47 | 72,34 | 73,38 | 1,96% | 694.925,00 |
| 06.08.2026 | 71,99 | 72,34 | 70,55 | 71,97 | -0,88% | 460.469,00 |
| 05.08.2026 | 74,25 | 75,22 | 71,71 | 72,61 | -2,16% | 560.163,00 |
| 04.08.2026 | 74,24 | 75,80 | 73,29 | 74,21 | -1,86% | 574.762,00 |
| 03.08.2026 | 75,52 | 78,33 | 75,46 | 75,62 | 3,04% | 896.266,00 |
| 31.07.2026 | 71,70 | 75,69 | 69,00 | 73,39 | 11,99% | 1.414.698,00 |
| 30.07.2026 | 67,13 | 68,26 | 65,42 | 65,53 | -5,58% | 531.217,00 |
| 29.07.2026 | 68,74 | 71,21 | 68,03 | 69,40 | 1,30% | 780.219,00 |
| 28.07.2026 | 67,10 | 69,28 | 67,10 | 68,51 | 4,32% | 636.470,00 |
| 27.07.2026 | 62,74 | 66,26 | 62,74 | 65,67 | 7,37% | 526.708,00 |
| 24.07.2026 | 60,15 | 61,58 | 60,14 | 61,16 | 3,71% | 342.955,00 |
| 23.07.2026 | 60,98 | 60,98 | 58,67 | 58,97 | -1,86% | 294.501,00 |
| 22.07.2026 | 62,03 | 62,23 | 59,06 | 60,09 | -3,25% | 594.766,00 |
| 21.07.2026 | 62,44 | 64,00 | 61,81 | 62,11 | -5,42% | 684.372,00 |
| 20.07.2026 | 64,64 | 66,52 | 63,82 | 65,67 | 0,12% | 491.131,00 |
| 17.07.2026 | 65,30 | 66,92 | 64,94 | 65,59 | -0,23% | 500.269,00 |
| 16.07.2026 | 65,14 | 66,93 | 64,25 | 65,74 | 2,54% | 436.405,00 |
| 15.07.2026 | 63,90 | 65,42 | 63,54 | 64,11 | 1,28% | 548.699,00 |
| 14.07.2026 | 60,92 | 63,88 | 60,13 | 63,30 | -0,05% | 804.805,00 |
| 13.07.2026 | 61,70 | 63,89 | 61,29 | 63,33 | 4,08% | 706.386,00 |
| 10.07.2026 | 62,27 | 62,27 | 60,31 | 60,85 | 0,20% | 433.767,00 |
| 09.07.2026 | 57,44 | 60,77 | 56,45 | 60,73 | 2,78% | 449.229,00 |
| 08.07.2026 | 59,85 | 60,71 | 59,04 | 59,09 | -2,99% | 455.065,00 |
| 07.07.2026 | 61,33 | 61,98 | 60,55 | 60,91 | 1,47% | 412.068,00 |
| 06.07.2026 | 58,18 | 60,35 | 57,52 | 60,03 | 1,63% | 338.343,00 |
| 02.07.2026 | 58,33 | 60,02 | 58,26 | 59,07 | 1,35% | 355.963,00 |
| 01.07.2026 | 59,76 | 59,93 | 58,03 | 58,28 | 2,00% | 671.902,00 |
| 30.06.2026 | 56,91 | 57,96 | 56,80 | 57,14 | -0,95% | 533.942,00 |
| 29.06.2026 | 60,00 | 60,25 | 57,19 | 57,69 | -2,00% | 935.412,00 |
| 26.06.2026 | 56,95 | 59,39 | 56,04 | 58,87 | 5,63% | 2.000.209,00 |
| 25.06.2026 | 54,64 | 55,82 | 53,98 | 55,73 | 0,29% | 473.835,00 |
| 24.06.2026 | 54,78 | 56,57 | 54,15 | 55,57 | 1,53% | 861.620,00 |
| 23.06.2026 | 56,45 | 61,56 | 53,40 | 54,73 | -0,24% | 2.524.502,00 |
| 22.06.2026 | 52,33 | 55,00 | 51,92 | 54,86 | 3,46% | 1.550.767,00 |
| 19.06.2026 | 53,02 | 53,13 | 53,02 | 53,02 | -0,20% | - |
| 18.06.2026 | 53,12 | 53,56 | 51,26 | 53,13 | 0,63% | 1.397.893,00 |
| 17.06.2026 | 54,98 | 55,40 | 52,37 | 52,80 | -3,95% | 490.887,00 |
| 16.06.2026 | 55,34 | 56,67 | 54,50 | 54,97 | -0,52% | 403.287,00 |
| 15.06.2026 | 55,24 | 56,53 | 55,00 | 55,26 | 0,04% | 516.851,00 |
| 12.06.2026 | 55,34 | 55,50 | 53,70 | 55,24 | 0,58% | 350.156,00 |
| 11.06.2026 | 54,37 | 55,55 | 53,37 | 54,92 | -1,40% | 522.174,00 |
| 10.06.2026 | 54,39 | 56,57 | 53,60 | 55,70 | 1,22% | 501.309,00 |
| 09.06.2026 | 54,53 | 56,17 | 54,04 | 55,03 | -0,38% | 759.950,00 |
| 08.06.2026 | 54,97 | 55,35 | 54,00 | 55,24 | -0,41% | 553.380,00 |
| 05.06.2026 | 56,70 | 57,24 | 54,77 | 55,47 | -1,12% | 634.304,00 |
| 04.06.2026 | 57,22 | 58,10 | 55,80 | 56,10 | 0,97% | 595.556,00 |
| 03.06.2026 | 56,66 | 56,66 | 54,71 | 55,56 | -3,83% | 724.368,00 |
| 02.06.2026 | 57,77 | 58,45 | 56,54 | 57,77 | -3,14% | 1.017.982,00 |
| 01.06.2026 | 58,49 | 60,19 | 56,65 | 59,64 | 5,09% | 1.139.812,00 |
| 29.05.2026 | 54,01 | 56,93 | 54,01 | 56,75 | 6,07% | 902.933,00 |
| 28.05.2026 | 53,30 | 54,46 | 52,55 | 53,50 | 0,85% | 457.000,00 |
| 27.05.2026 | 53,07 | 54,53 | 52,82 | 53,05 | -0,93% | 468.883,00 |
| 26.05.2026 | 52,85 | 54,13 | 52,34 | 53,55 | -0,32% | 497.031,00 |
| 22.05.2026 | 53,04 | 54,75 | 53,04 | 53,72 | 0,41% | 517.237,00 |
| 21.05.2026 | 52,76 | 53,78 | 51,60 | 53,50 | -0,45% | 387.539,00 |
| 20.05.2026 | 51,73 | 53,89 | 50,39 | 53,74 | 2,36% | 418.691,00 |
| 19.05.2026 | 53,86 | 55,00 | 51,90 | 52,50 | -1,02% | 385.623,00 |
| 18.05.2026 | 50,98 | 54,10 | 50,82 | 53,04 | 3,65% | 460.066,00 |
| 15.05.2026 | 50,65 | 52,08 | 50,65 | 51,17 | 2,42% | 475.506,00 |
| 14.05.2026 | 50,53 | 51,18 | 49,38 | 49,96 | 0,12% | 398.253,00 |
| 13.05.2026 | 51,23 | 51,23 | 49,04 | 49,90 | -3,91% | 537.971,00 |
| 12.05.2026 | 53,15 | 53,82 | 51,38 | 51,93 | -1,61% | 693.900,00 |
| 11.05.2026 | 55,99 | 56,24 | 52,69 | 52,78 | -6,53% | 748.474,00 |
| 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 |