15,660$
-0,51%
Echtzeit-Aktienkurs Shotspotter Inc.
Bid:
Ask:
Aktienkurse zur Shotspotter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2025 | 15,02 | 15,91 | 14,86 | 15,89 | 4,68% | 86.947,00 |
| 14.03.2025 | 14,76 | 15,38 | 14,60 | 15,18 | 3,62% | 79.300,00 |
| 13.03.2025 | 15,50 | 15,50 | 14,60 | 14,65 | -5,48% | 26.119,00 |
| 12.03.2025 | 15,50 | 15,50 | 15,19 | 15,50 | 0,98% | 40.167,00 |
| 11.03.2025 | 15,33 | 15,74 | 15,21 | 15,35 | 0,20% | 54.511,00 |
| 10.03.2025 | 16,02 | 16,42 | 15,26 | 15,32 | -5,55% | 46.613,00 |
| 07.03.2025 | 16,05 | 16,53 | 15,71 | 16,22 | 1,06% | 33.920,00 |
| 06.03.2025 | 15,62 | 16,16 | 15,41 | 16,05 | 2,10% | 41.716,00 |
| 05.03.2025 | 15,33 | 16,02 | 15,33 | 15,72 | 0,38% | 24.844,00 |
| 04.03.2025 | 15,63 | 16,03 | 15,30 | 15,66 | -0,82% | 47.884,00 |
| 03.03.2025 | 16,55 | 16,55 | 15,21 | 15,79 | -3,90% | 114.618,00 |
| 28.02.2025 | 16,41 | 16,68 | 15,67 | 16,43 | 0,37% | 115.641,00 |
| 27.02.2025 | 16,77 | 17,19 | 16,09 | 16,37 | -3,19% | 99.677,00 |
| 26.02.2025 | 13,25 | 16,91 | 13,25 | 16,91 | 23,61% | 142.400,00 |
| 25.02.2025 | 14,07 | 14,28 | 13,68 | 13,68 | -3,66% | 63.137,00 |
| 24.02.2025 | 14,52 | 15,31 | 14,20 | 14,20 | -1,73% | 37.781,00 |
| 21.02.2025 | 15,32 | 15,32 | 14,40 | 14,45 | -4,43% | 37.851,00 |
| 20.02.2025 | 15,15 | 15,21 | 14,72 | 15,12 | 0,00% | 38.190,00 |
| 19.02.2025 | 15,22 | 15,42 | 14,80 | 15,12 | -1,69% | 60.807,00 |
| 18.02.2025 | 13,92 | 15,60 | 13,87 | 15,38 | 13,42% | 296.538,00 |
| 14.02.2025 | 13,43 | 13,77 | 13,43 | 13,56 | 1,27% | 17.993,00 |
| 13.02.2025 | 13,50 | 13,55 | 13,10 | 13,39 | -0,78% | 59.203,00 |
| 12.02.2025 | 13,45 | 13,92 | 13,01 | 13,50 | -1,64% | 32.096,00 |
| 11.02.2025 | 13,53 | 13,79 | 13,41 | 13,72 | 0,51% | 35.230,00 |
| 10.02.2025 | 13,58 | 13,70 | 13,57 | 13,65 | 1,87% | 16.722,00 |
| 07.02.2025 | 13,44 | 13,60 | 13,00 | 13,40 | -0,37% | 39.492,00 |
| 06.02.2025 | 13,82 | 13,82 | 13,31 | 13,45 | -2,18% | 19.339,00 |
| 05.02.2025 | 13,77 | 13,90 | 13,63 | 13,75 | -0,15% | 16.105,00 |
| 04.02.2025 | 13,18 | 13,94 | 13,11 | 13,77 | 2,15% | 31.414,00 |
| 03.02.2025 | 13,13 | 13,55 | 13,09 | 13,48 | 0,97% | 21.215,00 |
| 31.01.2025 | 13,50 | 13,79 | 13,33 | 13,35 | -1,55% | 33.559,00 |
| 30.01.2025 | 13,38 | 13,95 | 13,31 | 13,56 | 1,27% | 23.227,00 |
| 29.01.2025 | 13,42 | 13,65 | 13,20 | 13,39 | -0,59% | 28.483,00 |
| 28.01.2025 | 14,06 | 14,38 | 13,37 | 13,47 | -4,06% | 51.070,00 |
| 27.01.2025 | 13,75 | 14,38 | 13,50 | 14,04 | 1,37% | 48.599,00 |
| 24.01.2025 | 13,04 | 14,00 | 12,76 | 13,85 | 5,16% | 53.972,00 |
| 23.01.2025 | 12,90 | 13,23 | 12,90 | 13,17 | 1,07% | 25.190,00 |
| 22.01.2025 | 13,00 | 13,11 | 12,89 | 13,03 | -0,61% | 26.035,00 |
| 21.01.2025 | 13,16 | 13,37 | 13,10 | 13,11 | 0,77% | 31.690,00 |
| 17.01.2025 | 13,19 | 13,23 | 12,80 | 13,01 | 0,00% | 44.891,00 |
| 16.01.2025 | 12,60 | 13,12 | 12,60 | 13,01 | 2,85% | 23.026,00 |
| 15.01.2025 | 12,65 | 12,84 | 12,49 | 12,65 | 2,02% | 44.318,00 |
| 14.01.2025 | 12,48 | 12,51 | 12,31 | 12,40 | -1,20% | 36.670,00 |
| 13.01.2025 | 12,55 | 12,57 | 12,27 | 12,55 | 0,00% | 33.041,00 |
| 10.01.2025 | 12,74 | 12,85 | 12,24 | 12,55 | -3,46% | 62.137,00 |
| 08.01.2025 | 13,22 | 13,22 | 12,74 | 13,00 | -0,76% | 33.081,00 |
| 07.01.2025 | 12,86 | 13,49 | 12,86 | 13,10 | -0,76% | 60.323,00 |
| 06.01.2025 | 13,68 | 14,02 | 13,08 | 13,20 | -1,79% | 61.971,00 |
| 03.01.2025 | 12,69 | 13,55 | 12,69 | 13,44 | 5,33% | 28.171,00 |
| 02.01.2025 | 13,41 | 13,41 | 12,65 | 12,76 | -2,30% | 51.591,00 |
| 31.12.2024 | 12,95 | 13,62 | 12,85 | 13,06 | 1,63% | 61.726,00 |
| 30.12.2024 | 12,59 | 13,00 | 12,35 | 12,85 | 0,39% | 42.610,00 |
| 27.12.2024 | 12,98 | 13,01 | 12,45 | 12,80 | -1,23% | 33.092,00 |
| 26.12.2024 | 12,52 | 13,07 | 12,28 | 12,96 | 3,51% | 31.548,00 |
| 24.12.2024 | 12,37 | 12,52 | 12,22 | 12,52 | 1,87% | 12.015,00 |
| 23.12.2024 | 12,36 | 12,79 | 12,19 | 12,29 | -0,32% | 52.122,00 |
| 20.12.2024 | 12,12 | 12,64 | 11,71 | 12,33 | 0,33% | 87.134,00 |
| 19.12.2024 | 12,39 | 12,79 | 12,05 | 12,29 | -0,24% | 75.166,00 |
| 18.12.2024 | 12,87 | 12,91 | 12,20 | 12,32 | -3,07% | 103.633,00 |
| 17.12.2024 | 12,16 | 12,79 | 11,83 | 12,71 | 4,61% | 208.177,00 |
| 16.12.2024 | 12,08 | 12,48 | 11,51 | 12,15 | -2,64% | 336.736,00 |
| 13.12.2024 | 12,76 | 12,76 | 12,10 | 12,48 | -2,73% | 34.006,00 |