151,140$
1,69%
Echtzeit-Aktienkurs SPS Commerce Inc.
Bid:
Ask:
Aktienkurse zur SPS Commerce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 148,74 | 151,41 | 147,51 | 150,94 | 1,55% | 212.381,00 |
| 15.05.2025 | 149,63 | 149,82 | 146,86 | 148,63 | -0,75% | 179.536,00 |
| 14.05.2025 | 152,01 | 152,80 | 149,69 | 149,75 | -1,91% | 317.955,00 |
| 13.05.2025 | 152,43 | 153,16 | 151,16 | 152,67 | 0,53% | 257.770,00 |
| 12.05.2025 | 150,30 | 151,89 | 148,63 | 151,87 | 5,56% | 246.613,00 |
| 09.05.2025 | 145,13 | 145,85 | 143,49 | 143,87 | -0,87% | 181.498,00 |
| 08.05.2025 | 144,16 | 146,33 | 142,07 | 145,13 | 2,31% | 156.153,00 |
| 07.05.2025 | 142,93 | 144,68 | 140,64 | 141,86 | -0,62% | 156.465,00 |
| 06.05.2025 | 141,88 | 143,67 | 141,57 | 142,74 | -1,05% | 247.193,00 |
| 05.05.2025 | 141,90 | 146,45 | 140,43 | 144,26 | 0,33% | 266.383,00 |
| 02.05.2025 | 143,65 | 145,69 | 142,16 | 143,79 | 1,20% | 469.620,00 |
| 01.05.2025 | 144,94 | 144,94 | 141,70 | 142,09 | -1,07% | 487.540,00 |
| 30.04.2025 | 140,36 | 143,77 | 137,82 | 143,62 | 1,14% | 446.511,00 |
| 29.04.2025 | 138,85 | 142,54 | 138,74 | 142,00 | 1,77% | 486.602,00 |
| 28.04.2025 | 138,58 | 140,27 | 136,27 | 139,53 | 1,25% | 582.652,00 |
| 25.04.2025 | 134,70 | 138,80 | 130,01 | 137,81 | -0,88% | 644.911,00 |
| 24.04.2025 | 135,64 | 139,66 | 131,77 | 139,03 | 4,91% | 591.275,00 |
| 23.04.2025 | 134,48 | 139,39 | 132,03 | 132,52 | 2,16% | 350.088,00 |
| 22.04.2025 | 128,33 | 130,23 | 126,87 | 129,72 | 2,15% | 250.048,00 |
| 21.04.2025 | 127,29 | 128,29 | 124,68 | 126,99 | -1,60% | 271.410,00 |
| 17.04.2025 | 128,80 | 129,77 | 127,79 | 129,06 | 0,31% | 243.688,00 |
| 16.04.2025 | 130,30 | 130,80 | 126,51 | 128,66 | -1,60% | 294.714,00 |
| 15.04.2025 | 130,58 | 133,22 | 129,81 | 130,75 | 0,44% | 206.765,00 |
| 14.04.2025 | 133,86 | 134,31 | 129,74 | 130,18 | -1,15% | 294.024,00 |
| 11.04.2025 | 129,59 | 131,90 | 126,60 | 131,69 | 1,24% | 283.836,00 |
| 10.04.2025 | 132,52 | 134,01 | 126,06 | 130,08 | -4,26% | 398.167,00 |
| 09.04.2025 | 120,29 | 138,02 | 120,29 | 135,88 | 11,58% | 490.788,00 |
| 08.04.2025 | 127,22 | 129,11 | 120,09 | 121,77 | -1,20% | 568.891,00 |
| 07.04.2025 | 122,70 | 131,59 | 122,05 | 123,25 | -3,64% | 661.650,00 |
| 04.04.2025 | 125,54 | 130,42 | 121,52 | 127,90 | -1,59% | 568.732,00 |
| 03.04.2025 | 131,43 | 133,05 | 126,40 | 129,96 | -5,59% | 443.846,00 |
| 02.04.2025 | 132,10 | 138,35 | 131,80 | 137,66 | 2,54% | 295.197,00 |
| 01.04.2025 | 132,07 | 135,54 | 131,25 | 134,25 | 1,15% | 292.416,00 |
| 31.03.2025 | 131,50 | 133,23 | 128,44 | 132,73 | -0,58% | 338.818,00 |
| 28.03.2025 | 135,61 | 135,61 | 131,99 | 133,50 | -2,01% | 272.430,00 |
| 27.03.2025 | 136,21 | 137,19 | 133,57 | 136,24 | 0,43% | 282.102,00 |
| 26.03.2025 | 136,36 | 137,16 | 134,15 | 135,65 | 0,48% | 299.778,00 |
| 25.03.2025 | 135,24 | 135,62 | 132,88 | 135,00 | -0,23% | 409.918,00 |
| 24.03.2025 | 131,99 | 135,67 | 130,63 | 135,31 | 3,98% | 322.368,00 |
| 21.03.2025 | 126,58 | 130,44 | 125,23 | 130,13 | 1,44% | 658.142,00 |
| 20.03.2025 | 127,29 | 130,24 | 126,69 | 128,28 | -0,30% | 387.883,00 |
| 19.03.2025 | 128,90 | 131,32 | 128,13 | 128,66 | 0,04% | 307.374,00 |
| 18.03.2025 | 127,48 | 128,80 | 126,22 | 128,61 | -0,23% | 286.390,00 |
| 17.03.2025 | 128,27 | 131,67 | 128,27 | 128,91 | -0,40% | 294.524,00 |
| 14.03.2025 | 124,97 | 130,45 | 124,28 | 129,43 | 5,18% | 784.798,00 |
| 13.03.2025 | 126,44 | 126,44 | 122,58 | 123,05 | -2,71% | 251.131,00 |
| 12.03.2025 | 127,25 | 127,91 | 124,29 | 126,48 | 0,08% | 350.157,00 |
| 11.03.2025 | 125,92 | 127,83 | 124,22 | 126,38 | 0,29% | 252.317,00 |
| 10.03.2025 | 125,69 | 128,61 | 122,74 | 126,01 | -1,72% | 425.647,00 |
| 07.03.2025 | 131,97 | 133,95 | 125,95 | 128,22 | -3,44% | 268.395,00 |
| 06.03.2025 | 131,73 | 133,93 | 130,80 | 132,79 | -0,84% | 268.135,00 |
| 05.03.2025 | 131,93 | 133,98 | 130,36 | 133,92 | 1,33% | 209.330,00 |
| 04.03.2025 | 130,59 | 134,40 | 130,59 | 132,16 | 0,12% | 286.073,00 |
| 03.03.2025 | 134,01 | 135,94 | 131,33 | 132,00 | -0,90% | 413.570,00 |
| 28.02.2025 | 132,24 | 134,55 | 131,31 | 133,20 | 0,91% | 379.296,00 |
| 27.02.2025 | 135,55 | 136,44 | 131,90 | 132,00 | -2,90% | 366.399,00 |
| 26.02.2025 | 138,99 | 139,97 | 135,65 | 135,94 | -1,81% | 330.373,00 |
| 25.02.2025 | 137,84 | 139,12 | 136,04 | 138,45 | 0,36% | 264.572,00 |
| 24.02.2025 | 142,45 | 142,72 | 136,94 | 137,95 | -2,32% | 382.374,00 |
| 21.02.2025 | 144,97 | 144,97 | 139,59 | 141,22 | -1,62% | 662.702,00 |
| 20.02.2025 | 145,81 | 146,38 | 142,81 | 143,54 | -2,14% | 366.033,00 |
| 19.02.2025 | 145,01 | 150,21 | 145,01 | 146,68 | 0,32% | 419.374,00 |
| 18.02.2025 | 145,41 | 146,46 | 143,39 | 146,21 | 0,00% | 735.034,00 |
| 14.02.2025 | 147,52 | 149,18 | 145,90 | 146,21 | -1,54% | 421.318,00 |
| 13.02.2025 | 154,76 | 154,76 | 147,76 | 148,50 | -2,90% | 529.606,00 |
| 12.02.2025 | 151,08 | 155,16 | 147,50 | 152,94 | 0,14% | 501.962,00 |
| 11.02.2025 | 171,20 | 172,00 | 148,00 | 152,72 | -13,80% | 861.959,00 |
| 10.02.2025 | 178,81 | 180,88 | 176,59 | 177,17 | -0,64% | 395.222,00 |
| 07.02.2025 | 180,20 | 181,73 | 176,86 | 178,31 | -1,05% | 193.551,00 |
| 06.02.2025 | 182,16 | 182,76 | 179,84 | 180,20 | -1,08% | 169.811,00 |
| 05.02.2025 | 182,12 | 183,41 | 179,73 | 182,16 | 0,54% | 266.562,00 |
| 04.02.2025 | 178,98 | 183,48 | 178,98 | 181,19 | 0,64% | 265.936,00 |
| 03.02.2025 | 180,39 | 181,86 | 176,37 | 180,03 | -2,52% | 215.564,00 |
| 31.01.2025 | 184,20 | 187,01 | 183,37 | 184,68 | 0,66% | 307.399,00 |
| 30.01.2025 | 188,18 | 190,02 | 182,58 | 183,46 | -2,31% | 331.981,00 |
| 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 |