82,227$
-0,75%
Echtzeit-Aktienkurs SPS Commerce
Bid:
Ask:
Aktienkurse zur SPS Commerce Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 83,02 | 84,00 | 81,55 | 82,23 | -0,75% | 304.954,00 |
| 11.11.2026 | 80,95 | 82,89 | 80,40 | 82,85 | 2,39% | 448.696,00 |
| 10.11.2026 | 80,94 | 81,32 | 79,32 | 80,92 | -0,22% | 466.157,00 |
| 09.11.2026 | 81,77 | 82,81 | 80,81 | 81,10 | -0,99% | 539.169,00 |
| 06.11.2026 | 80,95 | 82,91 | 79,00 | 81,91 | -0,88% | 541.462,00 |
| 05.11.2026 | 85,99 | 86,00 | 82,15 | 82,64 | -3,08% | 396.239,00 |
| 04.11.2026 | 86,77 | 88,61 | 84,83 | 85,27 | 0,02% | 491.777,00 |
| 03.11.2026 | 84,86 | 88,08 | 84,03 | 85,25 | 0,13% | 1.002.179,00 |
| 02.11.2026 | 82,99 | 86,78 | 82,95 | 85,14 | 2,59% | 789.765,00 |
| 30.10.2026 | 85,78 | 86,14 | 80,87 | 82,99 | -3,25% | 659.413,00 |
| 29.10.2026 | 83,55 | 85,92 | 82,11 | 85,78 | 0,22% | 704.390,00 |
| 28.10.2026 | 85,59 | 87,67 | 84,61 | 85,59 | -0,75% | 697.688,00 |
| 27.10.2026 | 90,48 | 90,81 | 86,13 | 86,24 | -4,77% | 546.486,00 |
| 26.10.2026 | 91,16 | 92,82 | 90,35 | 90,56 | -2,23% | 504.618,00 |
| 23.10.2026 | 91,80 | 92,75 | 90,85 | 92,63 | 0,83% | 441.406,00 |
| 22.10.2026 | 89,15 | 92,11 | 89,11 | 91,87 | 2,79% | 509.841,00 |
| 21.10.2026 | 87,83 | 90,16 | 87,81 | 89,38 | 1,60% | 384.592,00 |
| 20.10.2026 | 85,40 | 88,31 | 85,40 | 87,97 | 3,00% | 441.843,00 |
| 19.10.2026 | 84,86 | 85,62 | 84,07 | 85,41 | 0,19% | 350.368,00 |
| 16.10.2026 | 87,86 | 89,00 | 84,41 | 85,25 | -1,77% | 465.559,00 |
| 15.10.2026 | 86,09 | 88,23 | 85,15 | 86,79 | 1,68% | 589.602,00 |
| 14.10.2026 | 82,51 | 85,36 | 82,51 | 85,36 | 2,00% | 428.602,00 |
| 13.10.2026 | 84,74 | 85,55 | 83,39 | 83,69 | -1,08% | 638.718,00 |
| 12.10.2026 | 84,72 | 85,62 | 84,10 | 84,60 | 0,01% | 367.203,00 |
| 09.10.2026 | 83,91 | 85,65 | 83,11 | 84,59 | 1,52% | 379.516,00 |
| 08.10.2026 | 81,15 | 83,58 | 80,59 | 83,32 | 2,89% | 663.644,00 |
| 07.10.2026 | 80,81 | 81,91 | 79,91 | 80,98 | -0,12% | 561.280,00 |
| 06.10.2026 | 81,30 | 83,16 | 80,19 | 81,08 | 0,67% | 467.597,00 |
| 05.10.2026 | 82,68 | 82,73 | 80,25 | 80,54 | -2,20% | 679.640,00 |
| 02.10.2026 | 84,75 | 84,98 | 80,66 | 82,35 | -2,15% | 466.633,00 |
| 01.10.2026 | 84,77 | 85,31 | 82,65 | 84,16 | 2,06% | 377.570,00 |
| 30.09.2026 | 82,15 | 83,86 | 81,05 | 82,46 | 0,38% | 388.332,00 |
| 29.09.2026 | 80,88 | 82,27 | 80,45 | 82,15 | 1,31% | 397.169,00 |
| 28.09.2026 | 80,09 | 81,28 | 78,88 | 81,09 | -0,26% | 301.615,00 |
| 25.09.2026 | 82,93 | 83,49 | 81,19 | 81,30 | -1,68% | 731.010,00 |
| 24.09.2026 | 81,86 | 83,17 | 81,10 | 82,69 | 1,62% | 339.282,00 |
| 23.09.2026 | 81,32 | 82,06 | 80,38 | 81,37 | -0,21% | 311.166,00 |
| 22.09.2026 | 83,31 | 83,41 | 79,00 | 81,54 | -0,13% | 403.289,00 |
| 21.09.2026 | 80,74 | 82,27 | 79,74 | 81,65 | 2,40% | 452.310,00 |
| 18.09.2026 | 79,80 | 80,54 | 78,12 | 79,74 | -0,75% | 1.060.459,00 |
| 17.09.2026 | 80,55 | 81,74 | 78,37 | 80,34 | -0,29% | 421.634,00 |
| 16.09.2026 | 80,99 | 81,79 | 80,40 | 80,57 | -1,74% | 370.102,00 |
| 15.09.2026 | 81,70 | 83,72 | 81,17 | 82,00 | -1,34% | 370.129,00 |
| 14.09.2026 | 84,60 | 84,66 | 82,19 | 83,11 | 0,52% | 718.967,00 |
| 11.09.2026 | 77,06 | 89,44 | 77,06 | 82,68 | 7,06% | 1.807.312,00 |
| 10.09.2026 | 78,17 | 78,82 | 76,84 | 77,23 | -1,37% | 286.846,00 |
| 09.09.2026 | 78,33 | 80,19 | 77,35 | 78,30 | -0,81% | 721.315,00 |
| 08.09.2026 | 81,23 | 81,92 | 77,83 | 78,94 | -4,89% | 492.827,00 |
| 04.09.2026 | 83,12 | 83,69 | 80,87 | 83,00 | -1,38% | 417.269,00 |
| 03.09.2026 | 85,63 | 88,08 | 83,31 | 84,17 | 1,62% | 408.449,00 |
| 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 |