192,170$
0,43%
Echtzeit-Aktienkurs SPS Commerce Inc.
Bid:
Ask:
Aktienkurse zur SPS Commerce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2024 | 189,82 | 191,65 | 187,96 | 188,60 | -0,76% | 90.889,00 |
| 04.09.2024 | 189,34 | 191,40 | 188,00 | 190,05 | -0,58% | 91.367,00 |
| 03.09.2024 | 198,58 | 200,53 | 190,28 | 191,16 | -4,30% | 99.699,00 |
| 30.08.2024 | 198,87 | 201,10 | 197,11 | 199,74 | 0,70% | 279.119,00 |
| 29.08.2024 | 198,74 | 203,86 | 196,52 | 198,36 | 1,03% | 143.831,00 |
| 28.08.2024 | 196,16 | 198,13 | 195,42 | 196,33 | -0,34% | 79.525,00 |
| 27.08.2024 | 197,11 | 199,38 | 196,12 | 196,99 | -0,78% | 134.893,00 |
| 26.08.2024 | 200,00 | 200,77 | 197,94 | 198,53 | 0,09% | 68.469,00 |
| 23.08.2024 | 195,98 | 198,93 | 195,71 | 198,36 | 2,13% | 115.424,00 |
| 22.08.2024 | 196,00 | 197,40 | 193,58 | 194,23 | -0,90% | 82.687,00 |
| 21.08.2024 | 194,97 | 196,59 | 194,54 | 196,00 | 0,87% | 113.198,00 |
| 20.08.2024 | 197,86 | 198,71 | 193,51 | 194,30 | -1,43% | 106.353,00 |
| 19.08.2024 | 196,37 | 198,12 | 194,12 | 197,11 | 0,16% | 127.704,00 |
| 16.08.2024 | 197,20 | 198,86 | 196,28 | 196,80 | -0,58% | 128.421,00 |
| 15.08.2024 | 198,07 | 199,92 | 196,84 | 197,95 | 2,58% | 129.773,00 |
| 14.08.2024 | 196,33 | 196,70 | 191,27 | 192,98 | -1,68% | 121.117,00 |
| 13.08.2024 | 196,69 | 197,92 | 195,82 | 196,27 | 1,22% | 125.636,00 |
| 12.08.2024 | 200,13 | 200,51 | 193,19 | 193,91 | -3,50% | 126.939,00 |
| 09.08.2024 | 197,93 | 204,20 | 197,86 | 200,95 | 1,23% | 189.283,00 |
| 08.08.2024 | 192,24 | 198,63 | 190,85 | 198,51 | 5,04% | 122.654,00 |
| 07.08.2024 | 196,25 | 198,44 | 188,57 | 188,99 | -1,83% | 173.765,00 |
| 06.08.2024 | 192,96 | 197,91 | 191,67 | 192,51 | 0,67% | 151.746,00 |
| 05.08.2024 | 188,53 | 194,37 | 188,53 | 191,23 | -4,65% | 165.252,00 |
| 02.08.2024 | 200,52 | 204,22 | 197,62 | 200,56 | -3,96% | 158.673,00 |
| 01.08.2024 | 215,38 | 217,86 | 208,10 | 208,84 | -3,09% | 165.801,00 |
| 31.07.2024 | 209,85 | 218,61 | 206,40 | 215,49 | 3,70% | 234.036,00 |
| 30.07.2024 | 207,37 | 209,14 | 204,92 | 207,81 | 0,98% | 165.990,00 |
| 29.07.2024 | 208,39 | 209,38 | 205,33 | 205,80 | -1,53% | 186.297,00 |
| 26.07.2024 | 210,85 | 216,01 | 208,14 | 209,00 | 1,51% | 282.430,00 |
| 25.07.2024 | 206,65 | 209,32 | 202,70 | 205,90 | 0,26% | 252.377,00 |
| 24.07.2024 | 206,93 | 211,25 | 204,94 | 205,36 | -1,58% | 185.935,00 |
| 23.07.2024 | 206,19 | 211,87 | 206,19 | 208,65 | 0,95% | 199.371,00 |
| 22.07.2024 | 204,16 | 207,03 | 201,51 | 206,68 | 2,20% | 147.807,00 |
| 19.07.2024 | 205,65 | 207,18 | 201,91 | 202,24 | -1,56% | 346.456,00 |
| 18.07.2024 | 206,83 | 208,28 | 203,20 | 205,45 | -0,78% | 235.456,00 |
| 17.07.2024 | 207,24 | 210,95 | 205,13 | 207,06 | -1,13% | 260.927,00 |
| 16.07.2024 | 205,27 | 210,05 | 203,68 | 209,42 | 3,25% | 242.292,00 |
| 15.07.2024 | 201,09 | 205,22 | 200,63 | 202,82 | 1,13% | 186.421,00 |
| 12.07.2024 | 195,45 | 200,58 | 194,96 | 200,55 | 3,73% | 195.953,00 |
| 11.07.2024 | 192,66 | 195,59 | 188,91 | 193,33 | 2,43% | 129.824,00 |
| 10.07.2024 | 186,81 | 189,33 | 184,83 | 188,75 | 1,51% | 144.949,00 |
| 09.07.2024 | 189,30 | 190,15 | 185,18 | 185,94 | -2,06% | 124.639,00 |
| 08.07.2024 | 192,18 | 192,83 | 189,82 | 189,85 | -0,31% | 134.286,00 |
| 05.07.2024 | 189,79 | 191,29 | 187,59 | 190,44 | 0,04% | 95.387,00 |
| 03.07.2024 | 192,02 | 192,73 | 189,93 | 190,37 | -1,20% | 94.135,00 |
| 02.07.2024 | 190,35 | 195,00 | 189,26 | 192,68 | 1,89% | 185.360,00 |
| 01.07.2024 | 188,19 | 190,09 | 184,63 | 189,10 | 0,50% | 203.619,00 |
| 28.06.2024 | 189,71 | 191,34 | 185,90 | 188,16 | 0,17% | 493.983,00 |
| 27.06.2024 | 185,98 | 188,96 | 185,72 | 187,85 | 1,86% | 168.902,00 |
| 26.06.2024 | 184,26 | 186,54 | 184,26 | 184,42 | -0,31% | 128.319,00 |
| 25.06.2024 | 185,66 | 186,56 | 184,35 | 184,99 | -0,34% | 144.966,00 |
| 24.06.2024 | 185,58 | 187,35 | 183,91 | 185,62 | -0,27% | 86.219,00 |
| 21.06.2024 | 182,39 | 186,50 | 180,23 | 186,13 | 2,43% | 455.403,00 |
| 20.06.2024 | 180,78 | 182,74 | 180,10 | 181,72 | -0,20% | 128.958,00 |
| 18.06.2024 | 185,11 | 185,11 | 181,86 | 182,08 | -2,00% | 172.459,00 |
| 17.06.2024 | 182,72 | 186,78 | 181,85 | 185,80 | 0,91% | 138.996,00 |
| 14.06.2024 | 181,71 | 186,09 | 181,18 | 184,13 | 0,21% | 152.494,00 |
| 13.06.2024 | 187,83 | 187,83 | 183,55 | 183,74 | -2,08% | 94.653,00 |
| 12.06.2024 | 188,35 | 190,48 | 186,92 | 187,64 | 2,14% | 105.900,00 |
| 11.06.2024 | 181,68 | 184,95 | 181,10 | 183,70 | 0,13% | 176.901,00 |
| 10.06.2024 | 181,83 | 185,50 | 181,78 | 183,46 | -0,09% | 161.565,00 |
| 07.06.2024 | 186,02 | 187,75 | 182,88 | 183,63 | -2,30% | 214.152,00 |
| 06.06.2024 | 189,62 | 192,69 | 187,71 | 187,96 | -1,21% | 147.781,00 |
| 05.06.2024 | 187,35 | 192,28 | 187,35 | 190,26 | 2,22% | 105.196,00 |
| 04.06.2024 | 185,01 | 186,88 | 184,83 | 186,13 | -0,01% | 124.824,00 |
| 03.06.2024 | 189,90 | 189,90 | 185,73 | 186,16 | -1,03% | 120.352,00 |
| 31.05.2024 | 189,11 | 189,70 | 184,92 | 188,09 | -0,19% | 169.591,00 |
| 30.05.2024 | 191,66 | 191,74 | 187,49 | 188,45 | -1,70% | 129.061,00 |
| 29.05.2024 | 189,59 | 194,35 | 189,58 | 191,70 | -0,12% | 119.189,00 |
| 28.05.2024 | 194,62 | 195,85 | 190,71 | 191,93 | -1,00% | 124.771,00 |
| 24.05.2024 | 193,86 | 194,57 | 191,11 | 193,86 | 0,26% | 173.808,00 |
| 23.05.2024 | 193,92 | 195,58 | 191,86 | 193,36 | 0,31% | 127.859,00 |
| 22.05.2024 | 194,38 | 196,31 | 189,28 | 192,76 | -0,97% | 137.115,00 |
| 21.05.2024 | 198,03 | 198,43 | 194,16 | 194,64 | -2,40% | 138.066,00 |
| 20.05.2024 | 195,09 | 200,44 | 195,09 | 199,42 | 1,70% | 152.546,00 |
| 17.05.2024 | 196,82 | 198,31 | 195,51 | 196,09 | 0,02% | 134.370,00 |
| 16.05.2024 | 198,17 | 198,66 | 194,70 | 196,05 | -1,32% | 144.080,00 |
| 15.05.2024 | 198,00 | 199,35 | 196,47 | 198,67 | 1,55% | 148.614,00 |
| 14.05.2024 | 195,73 | 197,30 | 193,42 | 195,64 | 1,58% | 114.334,00 |
| 13.05.2024 | 194,35 | 195,14 | 191,54 | 192,60 | 0,08% | 109.827,00 |
| 10.05.2024 | 194,67 | 195,00 | 191,87 | 192,45 | -0,72% | 164.396,00 |
| 09.05.2024 | 188,87 | 194,62 | 188,87 | 193,84 | 3,04% | 133.786,00 |
| 08.05.2024 | 190,48 | 192,70 | 187,10 | 188,13 | -2,47% | 169.640,00 |
| 07.05.2024 | 189,00 | 193,61 | 187,14 | 192,90 | 2,03% | 161.266,00 |