11,700$
4,19%
Echtzeit-Aktienkurs Shotspotter Inc.
Bid:
Ask:
Aktienkurse zur Shotspotter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 11,22 | 11,71 | 11,21 | 11,70 | 4,19% | 11.560,00 |
| 07.08.2025 | 11,40 | 11,40 | 10,99 | 11,23 | -1,49% | 43.508,00 |
| 06.08.2025 | 11,36 | 11,46 | 11,05 | 11,40 | 0,53% | 22.760,00 |
| 05.08.2025 | 11,16 | 11,60 | 11,12 | 11,34 | 1,98% | 53.410,00 |
| 04.08.2025 | 11,11 | 11,34 | 10,91 | 11,12 | 1,14% | 26.441,00 |
| 01.08.2025 | 11,25 | 11,29 | 10,81 | 11,00 | -3,41% | 68.614,00 |
| 31.07.2025 | 11,64 | 11,81 | 11,38 | 11,38 | -2,71% | 45.559,00 |
| 30.07.2025 | 12,30 | 12,32 | 11,67 | 11,70 | -3,86% | 36.303,00 |
| 29.07.2025 | 12,38 | 12,67 | 12,07 | 12,17 | -0,90% | 45.445,00 |
| 28.07.2025 | 12,21 | 12,57 | 12,03 | 12,28 | 1,24% | 70.381,00 |
| 25.07.2025 | 12,49 | 12,67 | 12,07 | 12,13 | -2,18% | 19.797,00 |
| 24.07.2025 | 12,82 | 12,82 | 12,30 | 12,40 | -3,05% | 32.351,00 |
| 23.07.2025 | 12,93 | 12,94 | 12,60 | 12,79 | 0,31% | 20.959,00 |
| 22.07.2025 | 12,84 | 13,03 | 12,53 | 12,75 | -0,47% | 55.393,00 |
| 21.07.2025 | 12,92 | 13,22 | 12,74 | 12,81 | 0,39% | 49.258,00 |
| 18.07.2025 | 13,07 | 13,07 | 12,67 | 12,76 | -1,47% | 37.059,00 |
| 17.07.2025 | 12,17 | 13,01 | 12,15 | 12,95 | 5,89% | 81.316,00 |
| 16.07.2025 | 12,67 | 12,95 | 12,21 | 12,23 | -3,17% | 49.872,00 |
| 15.07.2025 | 12,91 | 13,00 | 12,50 | 12,63 | -1,64% | 46.279,00 |
| 14.07.2025 | 13,21 | 13,25 | 12,51 | 12,84 | -3,24% | 119.287,00 |
| 11.07.2025 | 13,71 | 13,71 | 13,20 | 13,27 | -4,33% | 98.391,00 |
| 10.07.2025 | 14,14 | 14,21 | 13,84 | 13,87 | -2,12% | 27.435,00 |
| 09.07.2025 | 13,86 | 14,26 | 13,80 | 14,17 | 1,87% | 43.211,00 |
| 08.07.2025 | 13,67 | 14,03 | 13,40 | 13,91 | 1,76% | 63.023,00 |
| 07.07.2025 | 13,84 | 13,84 | 13,48 | 13,67 | -1,83% | 64.238,00 |
| 03.07.2025 | 13,75 | 14,00 | 13,75 | 13,93 | 1,38% | 14.568,00 |
| 02.07.2025 | 13,64 | 13,80 | 13,32 | 13,74 | 1,74% | 57.206,00 |
| 01.07.2025 | 13,03 | 13,90 | 12,90 | 13,50 | 3,69% | 107.451,00 |
| 30.06.2025 | 13,18 | 13,50 | 12,95 | 13,02 | -1,21% | 80.548,00 |
| 27.06.2025 | 14,09 | 14,09 | 13,09 | 13,18 | -5,99% | 118.014,00 |
| 26.06.2025 | 14,32 | 14,42 | 12,60 | 14,02 | -2,71% | 163.603,00 |
| 25.06.2025 | 15,42 | 15,42 | 14,40 | 14,41 | -7,09% | 82.540,00 |
| 24.06.2025 | 15,76 | 15,80 | 15,30 | 15,51 | -0,19% | 16.845,00 |
| 23.06.2025 | 15,56 | 15,59 | 15,00 | 15,54 | -0,19% | 15.801,00 |
| 20.06.2025 | 15,88 | 15,88 | 15,43 | 15,57 | -0,95% | 58.381,00 |
| 18.06.2025 | 15,63 | 15,96 | 15,51 | 15,72 | 0,00% | 26.396,00 |
| 17.06.2025 | 15,99 | 16,20 | 15,56 | 15,72 | -1,26% | 55.729,00 |
| 16.06.2025 | 16,18 | 16,25 | 15,60 | 15,92 | -0,50% | 67.059,00 |
| 13.06.2025 | 16,01 | 16,85 | 15,50 | 16,00 | -1,78% | 60.162,00 |
| 12.06.2025 | 16,59 | 16,59 | 15,93 | 16,29 | -2,04% | 16.628,00 |
| 11.06.2025 | 16,92 | 16,92 | 16,53 | 16,63 | -0,66% | 29.704,00 |
| 10.06.2025 | 16,36 | 16,79 | 16,01 | 16,74 | 2,70% | 33.048,00 |
| 09.06.2025 | 16,50 | 16,50 | 16,10 | 16,30 | 0,31% | 17.151,00 |
| 06.06.2025 | 16,26 | 16,50 | 16,02 | 16,25 | 2,27% | 30.713,00 |
| 05.06.2025 | 16,28 | 16,32 | 15,82 | 15,89 | -0,19% | 31.125,00 |
| 04.06.2025 | 15,85 | 16,16 | 15,57 | 15,92 | -0,50% | 27.246,00 |
| 03.06.2025 | 15,59 | 16,57 | 15,59 | 16,00 | 2,30% | 32.791,00 |
| 02.06.2025 | 15,51 | 15,82 | 15,22 | 15,64 | 0,84% | 77.760,00 |
| 30.05.2025 | 15,46 | 15,76 | 15,38 | 15,51 | 0,26% | 46.927,00 |
| 29.05.2025 | 15,29 | 15,56 | 15,03 | 15,47 | 2,18% | 85.494,00 |
| 28.05.2025 | 14,83 | 15,18 | 14,34 | 15,14 | 1,47% | 95.544,00 |
| 27.05.2025 | 14,70 | 15,12 | 14,46 | 14,92 | 3,18% | 27.145,00 |
| 23.05.2025 | 14,39 | 15,10 | 14,33 | 14,46 | -1,97% | 28.797,00 |
| 22.05.2025 | 14,41 | 15,04 | 14,05 | 14,75 | 0,68% | 30.598,00 |
| 21.05.2025 | 14,97 | 15,70 | 14,48 | 14,65 | -3,36% | 23.379,00 |
| 20.05.2025 | 15,38 | 15,46 | 14,79 | 15,16 | 1,40% | 24.610,00 |
| 19.05.2025 | 15,56 | 15,93 | 14,84 | 14,95 | -3,61% | 38.010,00 |
| 16.05.2025 | 15,10 | 15,91 | 14,60 | 15,51 | 4,51% | 61.301,00 |
| 15.05.2025 | 16,08 | 16,08 | 14,70 | 14,84 | -7,25% | 71.477,00 |
| 14.05.2025 | 17,43 | 17,43 | 15,05 | 16,00 | -1,36% | 136.223,00 |
| 13.05.2025 | 15,90 | 16,35 | 15,38 | 16,22 | 2,40% | 51.739,00 |
| 12.05.2025 | 16,49 | 16,49 | 15,50 | 15,84 | 1,02% | 31.611,00 |
| 09.05.2025 | 15,84 | 16,01 | 15,31 | 15,68 | -0,38% | 16.351,00 |
| 08.05.2025 | 15,20 | 16,15 | 15,20 | 15,74 | 3,96% | 36.551,00 |
| 07.05.2025 | 15,18 | 15,36 | 14,94 | 15,14 | 0,40% | 26.068,00 |
| 06.05.2025 | 15,08 | 15,46 | 14,62 | 15,08 | -1,18% | 23.890,00 |
| 05.05.2025 | 15,62 | 15,92 | 15,18 | 15,26 | -3,30% | 34.366,00 |
| 02.05.2025 | 15,81 | 16,13 | 15,55 | 15,78 | 1,09% | 29.618,00 |
| 01.05.2025 | 15,66 | 16,20 | 15,45 | 15,61 | -0,48% | 27.008,00 |
| 30.04.2025 | 15,65 | 15,89 | 15,06 | 15,69 | -1,66% | 32.685,00 |
| 29.04.2025 | 15,45 | 16,04 | 14,60 | 15,95 | 2,77% | 51.868,00 |
| 28.04.2025 | 15,38 | 15,55 | 15,00 | 15,52 | 0,78% | 75.581,00 |
| 25.04.2025 | 15,24 | 15,53 | 15,08 | 15,40 | 0,36% | 33.595,00 |
| 24.04.2025 | 15,34 | 15,65 | 15,08 | 15,35 | 0,03% | 39.843,00 |
| 23.04.2025 | 16,16 | 16,31 | 15,19 | 15,34 | -1,98% | 35.657,00 |
| 22.04.2025 | 15,16 | 15,93 | 14,85 | 15,65 | 2,59% | 44.881,00 |
| 21.04.2025 | 15,79 | 16,16 | 14,79 | 15,26 | -3,88% | 36.915,00 |
| 17.04.2025 | 15,94 | 16,00 | 15,47 | 15,87 | -0,94% | 34.258,00 |
| 16.04.2025 | 16,68 | 17,01 | 15,80 | 16,02 | -1,17% | 26.400,00 |
| 15.04.2025 | 17,20 | 17,27 | 16,14 | 16,21 | -5,76% | 44.572,00 |
| 14.04.2025 | 17,13 | 17,30 | 16,55 | 17,20 | 2,63% | 55.556,00 |
| 11.04.2025 | 16,26 | 16,92 | 16,04 | 16,76 | 2,01% | 56.845,00 |
| 10.04.2025 | 15,86 | 16,48 | 15,72 | 16,43 | 1,08% | 47.142,00 |
| 09.04.2025 | 14,64 | 16,86 | 14,64 | 16,26 | 6,38% | 99.352,00 |
| 08.04.2025 | 15,60 | 16,10 | 14,89 | 15,28 | -0,91% | 65.759,00 |
| 07.04.2025 | 14,90 | 16,06 | 14,60 | 15,42 | -0,90% | 48.316,00 |
| 04.04.2025 | 15,40 | 15,97 | 15,30 | 15,56 | -3,95% | 68.020,00 |
| 03.04.2025 | 16,01 | 16,45 | 15,65 | 16,20 | -4,31% | 64.828,00 |
| 02.04.2025 | 16,30 | 17,01 | 16,30 | 16,93 | 1,99% | 53.475,00 |
| 01.04.2025 | 16,79 | 17,01 | 16,27 | 16,60 | -2,35% | 35.475,00 |
| 31.03.2025 | 17,12 | 17,38 | 16,80 | 17,00 | -2,52% | 73.501,00 |
| 28.03.2025 | 18,33 | 18,60 | 17,06 | 17,44 | -5,83% | 73.202,00 |
| 27.03.2025 | 18,92 | 19,00 | 18,27 | 18,52 | -2,88% | 208.310,00 |
| 26.03.2025 | 19,02 | 19,43 | 18,64 | 19,07 | 0,79% | 66.822,00 |
| 25.03.2025 | 19,00 | 19,16 | 18,50 | 18,92 | 0,26% | 193.784,00 |
| 24.03.2025 | 18,14 | 18,95 | 17,90 | 18,87 | 5,54% | 228.690,00 |
| 21.03.2025 | 18,28 | 18,63 | 17,60 | 17,88 | -3,56% | 174.229,00 |
| 20.03.2025 | 17,63 | 18,65 | 17,47 | 18,54 | 6,12% | 168.261,00 |
| 19.03.2025 | 16,87 | 17,80 | 16,41 | 17,47 | 3,01% | 105.446,00 |
| 18.03.2025 | 15,88 | 17,04 | 15,85 | 16,96 | 6,73% | 86.383,00 |