186,710$
-0,58%
Echtzeit-Aktienkurs SPS Commerce Inc.
Bid:
Ask:
Aktienkurse zur SPS Commerce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 189,48 | 189,81 | 186,43 | 186,70 | -0,58% | 7.819,00 |
| 29.01.2025 | 194,24 | 194,24 | 187,17 | 187,79 | -4,19% | 201.331,00 |
| 28.01.2025 | 192,44 | 197,15 | 190,82 | 196,00 | 1,09% | 165.045,00 |
| 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% | 156.343,00 |
| 22.01.2025 | 194,19 | 196,54 | 191,70 | 194,03 | -0,74% | 156.686,00 |
| 21.01.2025 | 192,74 | 196,76 | 192,45 | 195,48 | 2,35% | 157.829,00 |
| 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% | 210.778,00 |
| 15.01.2025 | 186,07 | 188,40 | 184,93 | 187,42 | 2,80% | 187.933,00 |
| 14.01.2025 | 179,60 | 182,66 | 177,80 | 182,32 | 1,84% | 365.752,00 |
| 13.01.2025 | 176,31 | 179,53 | 175,36 | 179,02 | -0,06% | 150.228,00 |
| 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% | 170.922,00 |
| 06.01.2025 | 186,65 | 188,35 | 181,07 | 183,25 | -1,93% | 196.059,00 |
| 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% | 133.030,00 |
| 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% | 102.227,00 |
| 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% | 92.135,00 |
| 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% | 147.585,00 |
| 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% | 295.759,00 |
| 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% | 115.508,00 |
| 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% | 140.241,00 |
| 09.12.2024 | 194,10 | 197,37 | 193,01 | 196,01 | 1,67% | 164.199,00 |
| 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% | 132.307,00 |
| 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% | 139.940,00 |
| 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% | 172.000,00 |
| 25.11.2024 | 190,00 | 197,44 | 189,84 | 193,39 | 2,25% | 309.242,00 |
| 22.11.2024 | 187,58 | 190,25 | 186,02 | 189,13 | 1,45% | 388.881,00 |
| 21.11.2024 | 180,00 | 186,50 | 180,00 | 186,43 | 3,65% | 36.881,00 |
| 20.11.2024 | 178,03 | 179,96 | 176,15 | 179,87 | 1,32% | 292.862,00 |
| 19.11.2024 | 174,68 | 178,26 | 174,57 | 177,53 | 0,72% | 185.182,00 |
| 18.11.2024 | 177,22 | 178,89 | 175,85 | 176,26 | -0,19% | 175.212,00 |
| 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% | 167.040,00 |
| 13.11.2024 | 188,06 | 191,45 | 185,75 | 186,67 | -0,14% | 164.607,00 |
| 12.11.2024 | 186,34 | 188,51 | 186,24 | 186,94 | -0,18% | 174.247,00 |
| 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% | 260.551,00 |
| 06.11.2024 | 180,00 | 183,88 | 178,23 | 183,61 | 7,24% | 306.048,00 |
| 05.11.2024 | 166,66 | 171,81 | 165,88 | 171,21 | 2,40% | 244.665,00 |
| 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 | 0,90% | 263.828,00 |
| 31.10.2024 | 168,46 | 168,71 | 164,98 | 164,98 | -2,37% | 286.835,00 |
| 30.10.2024 | 173,43 | 175,00 | 168,92 | 168,98 | -2,23% | 292.838,00 |
| 29.10.2024 | 171,05 | 173,72 | 169,98 | 172,83 | 1,06% | 267.864,00 |
| 28.10.2024 | 172,64 | 173,75 | 170,89 | 171,01 | 0,30% | 286.331,00 |
| 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% | 187.670,00 |
| 23.10.2024 | 190,50 | 190,96 | 188,52 | 189,75 | -0,88% | 160.724,00 |
| 22.10.2024 | 192,51 | 193,94 | 191,11 | 191,43 | -0,79% | 176.423,00 |
| 21.10.2024 | 192,06 | 193,16 | 190,17 | 192,95 | 0,07% | 134.435,00 |
| 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% | 99.924,00 |
| 16.10.2024 | 197,80 | 197,80 | 194,72 | 196,04 | 0,11% | 105.333,00 |
| 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% | 120.196,00 |
| 11.10.2024 | 195,79 | 199,60 | 195,79 | 198,81 | 1,87% | 166.046,00 |
| 10.10.2024 | 195,84 | 196,35 | 193,16 | 195,17 | -1,62% | 140.003,00 |
| 09.10.2024 | 192,83 | 200,07 | 192,83 | 198,39 | 2,98% | 271.081,00 |
| 08.10.2024 | 190,00 | 193,32 | 189,32 | 192,65 | 1,56% | 204.982,00 |
| 07.10.2024 | 188,64 | 189,86 | 187,82 | 189,69 | -0,33% | 141.185,00 |
| 04.10.2024 | 188,46 | 190,59 | 186,76 | 190,32 | 2,68% | 166.341,00 |
| 03.10.2024 | 188,77 | 188,90 | 184,68 | 185,36 | -2,27% | 212.416,00 |
| 02.10.2024 | 190,07 | 193,21 | 189,54 | 189,67 | -0,99% | 104.641,00 |
| 01.10.2024 | 193,29 | 193,75 | 189,37 | 191,56 | -1,32% | 100.076,00 |
| 30.09.2024 | 190,82 | 194,97 | 190,82 | 194,12 | 0,97% | 178.129,00 |
| 27.09.2024 | 193,18 | 195,19 | 191,02 | 192,25 | 0,41% | 165.173,00 |
| 26.09.2024 | 192,08 | 192,27 | 188,96 | 191,46 | 0,90% | 284.484,00 |
| 25.09.2024 | 195,05 | 195,05 | 189,75 | 189,76 | -2,74% | 130.149,00 |
| 24.09.2024 | 195,00 | 196,36 | 193,22 | 195,10 | -0,11% | 122.733,00 |
| 23.09.2024 | 196,90 | 197,10 | 193,63 | 195,31 | -0,01% | 169.861,00 |
| 20.09.2024 | 196,74 | 197,48 | 194,61 | 195,33 | -0,14% | 781.815,00 |
| 19.09.2024 | 198,78 | 198,78 | 194,07 | 195,60 | 1,45% | 171.667,00 |
| 18.09.2024 | 192,18 | 200,00 | 190,54 | 192,81 | 0,33% | 166.313,00 |
| 17.09.2024 | 195,17 | 195,17 | 191,65 | 192,18 | -0,57% | 115.373,00 |
| 16.09.2024 | 193,87 | 194,43 | 191,48 | 193,28 | 0,22% | 154.544,00 |
| 13.09.2024 | 190,60 | 195,00 | 189,15 | 192,85 | 2,51% | 127.040,00 |
| 12.09.2024 | 188,43 | 188,95 | 186,34 | 188,13 | 0,60% | 113.112,00 |
| 11.09.2024 | 185,58 | 187,58 | 183,81 | 187,01 | 0,61% | 179.540,00 |
| 10.09.2024 | 187,08 | 187,73 | 183,45 | 185,88 | 0,01% | 104.354,00 |
| 09.09.2024 | 185,32 | 188,15 | 184,62 | 185,86 | 0,01% | 146.168,00 |
| 06.09.2024 | 189,35 | 191,32 | 184,41 | 185,85 | -1,46% | 171.000,00 |