6,150$
4,24%
Echtzeit-Aktienkurs Shotspotter Inc.
Bid:
Ask:
Aktienkurse zur Shotspotter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 5,89 | 6,25 | 5,77 | 6,14 | 4,07% | 203.662,00 |
| 18.08.2026 | 5,54 | 5,95 | 5,52 | 5,90 | 5,83% | 300.631,00 |
| 17.08.2026 | 6,24 | 6,24 | 5,57 | 5,58 | -10,08% | 551.037,00 |
| 14.08.2026 | 6,19 | 6,66 | 5,82 | 6,20 | -25,03% | 876.095,00 |
| 13.08.2026 | 8,25 | 8,41 | 8,10 | 8,27 | 0,61% | 39.155,00 |
| 12.08.2026 | 8,43 | 8,43 | 8,07 | 8,22 | 1,36% | 33.514,00 |
| 11.08.2026 | 8,10 | 8,15 | 7,90 | 8,11 | 0,87% | 45.212,00 |
| 10.08.2026 | 7,92 | 8,14 | 7,86 | 8,04 | 1,52% | 78.044,00 |
| 07.08.2026 | 7,72 | 7,97 | 7,56 | 7,92 | 2,19% | 161.690,00 |
| 06.08.2026 | 7,85 | 7,85 | 7,71 | 7,75 | -1,40% | 93.860,00 |
| 05.08.2026 | 8,33 | 8,33 | 7,75 | 7,86 | -5,07% | 68.916,00 |
| 04.08.2026 | 7,85 | 8,28 | 7,85 | 8,28 | 5,48% | 66.450,00 |
| 03.08.2026 | 7,78 | 8,02 | 7,74 | 7,85 | 1,29% | 80.338,00 |
| 31.07.2026 | 8,02 | 8,12 | 7,41 | 7,75 | -2,52% | 45.597,00 |
| 30.07.2026 | 8,35 | 8,36 | 7,87 | 7,95 | -5,02% | 126.392,00 |
| 29.07.2026 | 8,48 | 8,68 | 8,37 | 8,37 | -1,65% | 36.546,00 |
| 28.07.2026 | 8,42 | 8,51 | 8,25 | 8,51 | 0,77% | 47.549,00 |
| 27.07.2026 | 8,42 | 8,60 | 8,24 | 8,45 | 2,12% | 64.564,00 |
| 24.07.2026 | 7,80 | 8,42 | 7,80 | 8,27 | 0,24% | 43.258,00 |
| 23.07.2026 | 8,21 | 8,52 | 8,11 | 8,25 | -0,06% | 140.363,00 |
| 22.07.2026 | 8,34 | 8,38 | 8,15 | 8,26 | -1,73% | 91.571,00 |
| 21.07.2026 | 8,23 | 9,00 | 8,23 | 8,40 | -1,52% | 44.239,00 |
| 20.07.2026 | 8,59 | 8,79 | 8,37 | 8,53 | -0,70% | 45.662,00 |
| 17.07.2026 | 8,37 | 8,60 | 8,25 | 8,59 | 2,63% | 57.262,00 |
| 16.07.2026 | 8,37 | 8,58 | 8,17 | 8,37 | 1,21% | 47.388,00 |
| 15.07.2026 | 8,60 | 8,95 | 8,27 | 8,27 | -2,59% | 63.688,00 |
| 14.07.2026 | 8,57 | 8,98 | 8,48 | 8,49 | -1,28% | 53.167,00 |
| 13.07.2026 | 8,69 | 8,90 | 8,53 | 8,60 | -0,58% | 46.424,00 |
| 10.07.2026 | 8,66 | 8,82 | 8,33 | 8,65 | -1,26% | 83.304,00 |
| 09.07.2026 | 8,49 | 8,82 | 8,41 | 8,76 | 2,94% | 110.614,00 |
| 08.07.2026 | 8,78 | 8,78 | 8,38 | 8,51 | -4,60% | 66.721,00 |
| 07.07.2026 | 9,11 | 9,34 | 8,79 | 8,92 | -1,76% | 70.217,00 |
| 06.07.2026 | 9,03 | 9,34 | 9,00 | 9,08 | 0,00% | 42.779,00 |
| 02.07.2026 | 9,60 | 9,67 | 9,00 | 9,08 | -5,91% | 75.034,00 |
| 01.07.2026 | 8,99 | 10,03 | 8,95 | 9,65 | 6,63% | 138.988,00 |
| 30.06.2026 | 8,79 | 9,12 | 8,50 | 9,05 | 2,72% | 98.305,00 |
| 29.06.2026 | 8,37 | 8,95 | 8,31 | 8,81 | 7,57% | 211.106,00 |
| 26.06.2026 | 8,39 | 8,78 | 8,02 | 8,19 | -2,38% | 1.235.398,00 |
| 25.06.2026 | 8,30 | 8,75 | 8,20 | 8,39 | 1,45% | 265.135,00 |
| 24.06.2026 | 7,78 | 8,33 | 7,78 | 8,27 | 7,96% | 211.446,00 |
| 23.06.2026 | 7,37 | 7,94 | 7,37 | 7,66 | 2,68% | 137.355,00 |
| 22.06.2026 | 7,84 | 8,00 | 7,30 | 7,46 | -4,85% | 147.747,00 |
| 18.06.2026 | 7,60 | 8,08 | 7,60 | 7,84 | 3,70% | 201.287,00 |
| 17.06.2026 | 7,50 | 7,94 | 7,34 | 7,56 | 0,27% | 128.676,00 |
| 16.06.2026 | 7,50 | 7,63 | 7,39 | 7,54 | 0,53% | 94.100,00 |
| 15.06.2026 | 8,09 | 8,11 | 7,43 | 7,50 | -6,60% | 156.107,00 |
| 12.06.2026 | 8,02 | 8,49 | 8,02 | 8,03 | 0,63% | 99.454,00 |
| 11.06.2026 | 7,80 | 8,05 | 7,58 | 7,98 | 2,18% | 66.135,00 |
| 10.06.2026 | 7,62 | 7,93 | 7,62 | 7,81 | 1,30% | 66.494,00 |
| 09.06.2026 | 7,69 | 8,00 | 7,49 | 7,71 | 0,13% | 77.254,00 |
| 08.06.2026 | 7,48 | 7,72 | 7,44 | 7,70 | 1,58% | 272.762,00 |
| 05.06.2026 | 7,53 | 7,70 | 7,37 | 7,58 | -0,52% | 136.931,00 |
| 04.06.2026 | 7,57 | 8,00 | 7,44 | 7,62 | 0,46% | 114.820,00 |
| 03.06.2026 | 7,52 | 7,65 | 7,24 | 7,59 | 0,13% | 160.902,00 |
| 02.06.2026 | 7,67 | 7,85 | 7,48 | 7,58 | -3,63% | 123.816,00 |
| 01.06.2026 | 7,41 | 7,91 | 7,21 | 7,86 | 4,66% | 85.186,00 |
| 29.05.2026 | 7,26 | 7,68 | 7,09 | 7,51 | 4,02% | 78.742,00 |
| 28.05.2026 | 6,85 | 7,25 | 6,73 | 7,22 | 5,56% | 122.541,00 |
| 27.05.2026 | 6,80 | 6,86 | 6,59 | 6,84 | 1,48% | 93.717,00 |
| 26.05.2026 | 6,79 | 6,90 | 6,68 | 6,74 | -0,59% | 55.860,00 |
| 22.05.2026 | 6,64 | 6,93 | 6,64 | 6,78 | 1,95% | 90.666,00 |
| 21.05.2026 | 6,87 | 6,87 | 6,56 | 6,65 | -3,20% | 86.712,00 |
| 20.05.2026 | 6,71 | 7,08 | 6,64 | 6,87 | 1,63% | 187.429,00 |
| 19.05.2026 | 6,43 | 6,79 | 6,40 | 6,76 | 3,84% | 83.130,00 |
| 18.05.2026 | 6,63 | 6,70 | 6,42 | 6,51 | -1,66% | 69.511,00 |
| 15.05.2026 | 6,13 | 6,65 | 6,13 | 6,62 | 1,07% | 149.053,00 |
| 14.05.2026 | 6,24 | 6,75 | 6,15 | 6,55 | 6,68% | 144.754,00 |
| 13.05.2026 | 6,63 | 6,70 | 6,14 | 6,14 | -8,36% | 114.787,00 |
| 12.05.2026 | 6,85 | 6,86 | 6,65 | 6,70 | -2,19% | 73.366,00 |
| 11.05.2026 | 6,95 | 7,09 | 6,56 | 6,85 | -2,14% | 186.001,00 |
| 08.05.2026 | 7,03 | 7,05 | 6,82 | 7,00 | -0,57% | 112.790,00 |
| 07.05.2026 | 6,80 | 7,12 | 6,77 | 7,04 | 4,92% | 95.644,00 |
| 06.05.2026 | 6,98 | 6,98 | 6,69 | 6,71 | -3,45% | 157.214,00 |
| 05.05.2026 | 7,07 | 7,24 | 6,71 | 6,95 | -1,14% | 72.748,00 |
| 04.05.2026 | 6,97 | 7,17 | 6,87 | 7,03 | 0,57% | 99.357,00 |
| 01.05.2026 | 6,90 | 7,02 | 6,82 | 6,99 | 2,64% | 57.464,00 |
| 30.04.2026 | 6,77 | 6,99 | 6,72 | 6,81 | -0,87% | 73.155,00 |
| 29.04.2026 | 6,85 | 6,87 | 6,74 | 6,87 | 0,15% | 96.396,00 |
| 28.04.2026 | 6,73 | 6,92 | 6,65 | 6,86 | 1,33% | 82.530,00 |
| 27.04.2026 | 6,71 | 6,84 | 6,71 | 6,77 | 0,89% | 64.765,00 |
| 24.04.2026 | 6,66 | 6,81 | 6,51 | 6,71 | 0,75% | 66.006,00 |
| 23.04.2026 | 6,78 | 6,78 | 6,55 | 6,66 | -2,35% | 62.562,00 |
| 22.04.2026 | 6,87 | 6,93 | 6,72 | 6,82 | 0,52% | 45.922,00 |
| 21.04.2026 | 6,97 | 7,19 | 6,78 | 6,79 | -2,51% | 74.603,00 |
| 20.04.2026 | 6,77 | 7,13 | 6,77 | 6,96 | 0,87% | 60.577,00 |
| 17.04.2026 | 6,87 | 7,04 | 6,77 | 6,90 | 2,22% | 58.990,00 |
| 16.04.2026 | 6,76 | 6,81 | 6,69 | 6,75 | 0,37% | 47.952,00 |
| 15.04.2026 | 6,57 | 6,82 | 6,53 | 6,73 | 2,36% | 100.404,00 |
| 14.04.2026 | 6,51 | 6,65 | 6,47 | 6,57 | 2,34% | 90.579,00 |
| 13.04.2026 | 6,19 | 6,47 | 6,18 | 6,42 | 3,38% | 105.714,00 |
| 10.04.2026 | 6,72 | 6,72 | 6,21 | 6,21 | -7,45% | 106.336,00 |
| 09.04.2026 | 6,71 | 6,73 | 6,50 | 6,71 | -0,30% | 72.155,00 |
| 08.04.2026 | 6,75 | 6,91 | 6,62 | 6,73 | 2,59% | 133.433,00 |
| 07.04.2026 | 6,63 | 6,76 | 6,50 | 6,56 | -2,53% | 142.903,00 |
| 06.04.2026 | 6,64 | 6,85 | 6,54 | 6,73 | 1,05% | 52.931,00 |
| 02.04.2026 | 6,43 | 6,69 | 6,40 | 6,66 | 1,52% | 44.445,00 |
| 01.04.2026 | 6,67 | 6,77 | 6,54 | 6,56 | -1,20% | 61.368,00 |
| 31.03.2026 | 6,53 | 6,81 | 6,42 | 6,64 | 2,79% | 60.218,00 |
| 30.03.2026 | 6,41 | 6,49 | 6,29 | 6,46 | 1,10% | 100.319,00 |
| 27.03.2026 | 6,49 | 6,53 | 6,30 | 6,39 | -3,47% | 102.992,00 |