13,950€
1,82%
Echtzeit-Aktienkurs Shotspotter Inc.
Bid:
Ask:
Aktienkurse zur Shotspotter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 13,95 | 14,00 | 13,90 | 13,95 | 1,82% | - |
| 08.05.2025 | 13,50 | 13,70 | 13,30 | 13,70 | 2,62% | - |
| 07.05.2025 | 13,30 | 13,40 | 13,20 | 13,35 | 0,00% | - |
| 06.05.2025 | 13,45 | 13,90 | 13,15 | 13,35 | -4,64% | - |
| 05.05.2025 | 13,75 | 14,00 | 13,55 | 14,00 | -0,71% | - |
| 02.05.2025 | 14,00 | 14,10 | 13,70 | 14,10 | 5,22% | - |
| 30.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | 8,00 |
| 29.04.2025 | 13,55 | 13,75 | 13,40 | 13,60 | -0,73% | - |
| 28.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 3,01% | 1,00 |
| 25.04.2025 | 13,10 | 13,40 | 13,10 | 13,30 | 0,00% | - |
| 24.04.2025 | 13,10 | 13,40 | 13,10 | 13,30 | 0,76% | - |
| 23.04.2025 | 13,70 | 13,70 | 13,20 | 13,20 | -2,22% | - |
| 22.04.2025 | 12,90 | 13,50 | 12,90 | 13,50 | -2,88% | - |
| 17.04.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | - |
| 16.04.2025 | 14,15 | 14,55 | 13,95 | 14,20 | -3,07% | - |
| 15.04.2025 | 15,15 | 15,55 | 14,50 | 14,65 | -0,34% | - |
| 14.04.2025 | 14,70 | 15,35 | 14,70 | 14,70 | 1,38% | - |
| 11.04.2025 | 14,40 | 14,50 | 14,10 | 14,50 | 1,40% | - |
| 10.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 9,16% | - |
| 09.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -4,38% | - |
| 08.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 5,38% | - |
| 07.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -7,14% | - |
| 04.04.2025 | 14,10 | 14,10 | 13,90 | 14,00 | -3,45% | - |
| 03.04.2025 | 14,40 | 14,50 | 14,10 | 14,50 | -5,23% | - |
| 02.04.2025 | 15,00 | 15,30 | 15,00 | 15,30 | 0,66% | - |
| 01.04.2025 | 15,20 | 15,20 | 14,90 | 15,20 | -2,56% | - |
| 31.03.2025 | 15,50 | 15,60 | 15,40 | 15,60 | -7,14% | - |
| 28.03.2025 | 17,10 | 17,20 | 16,75 | 16,80 | -1,75% | - |
| 27.03.2025 | 17,75 | 17,75 | 16,90 | 17,10 | -4,47% | - |
| 26.03.2025 | 17,50 | 17,95 | 17,30 | 17,90 | 2,87% | - |
| 25.03.2025 | 17,40 | 17,65 | 17,10 | 17,40 | 3,57% | - |
| 24.03.2025 | 16,70 | 17,20 | 16,65 | 16,80 | 1,51% | - |
| 21.03.2025 | 17,00 | 17,15 | 16,35 | 16,55 | -2,36% | - |
| 20.03.2025 | 16,15 | 17,00 | 16,05 | 16,95 | 9,35% | - |
| 19.03.2025 | 15,60 | 15,65 | 15,05 | 15,50 | 3,68% | - |
| 18.03.2025 | 14,40 | 15,15 | 14,40 | 14,95 | 1,70% | - |
| 17.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 5,76% | 69,00 |
| 14.03.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,36% | 23,00 |
| 13.03.2025 | 14,15 | 14,35 | 13,85 | 13,85 | -1,07% | - |
| 12.03.2025 | 14,15 | 14,35 | 13,90 | 14,00 | -1,06% | - |
| 11.03.2025 | 14,10 | 14,35 | 13,95 | 14,15 | -5,03% | - |
| 10.03.2025 | 14,90 | 15,15 | 14,70 | 14,90 | 2,05% | - |
| 07.03.2025 | 14,80 | 15,00 | 14,35 | 14,60 | 1,39% | - |
| 06.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | 42,00 |
| 05.03.2025 | 14,80 | 14,90 | 14,30 | 14,60 | -1,35% | - |
| 04.03.2025 | 15,05 | 15,05 | 14,55 | 14,80 | -3,90% | - |
| 03.03.2025 | 15,85 | 15,85 | 15,10 | 15,40 | -1,60% | - |
| 28.02.2025 | 15,70 | 16,00 | 15,45 | 15,65 | -3,40% | - |
| 27.02.2025 | 16,10 | 16,45 | 15,70 | 16,20 | 27,56% | - |
| 26.02.2025 | 11,90 | 12,70 | 11,90 | 12,70 | -3,79% | 205,00 |
| 25.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -5,71% | 150,00 |
| 24.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | 220,00 |
| 21.02.2025 | 14,00 | 14,10 | 13,70 | 13,70 | -2,14% | - |
| 20.02.2025 | 14,20 | 14,20 | 13,90 | 14,00 | -1,41% | - |
| 19.02.2025 | 14,20 | 14,40 | 13,90 | 14,20 | 8,40% | - |
| 18.02.2025 | 13,00 | 13,10 | 13,00 | 13,10 | 3,97% | - |
| 17.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 14.02.2025 | 12,80 | 13,15 | 12,75 | 12,90 | 1,57% | - |
| 13.02.2025 | 12,95 | 13,20 | 12,70 | 12,70 | -2,68% | - |
| 12.02.2025 | 13,25 | 13,35 | 12,95 | 13,05 | -0,76% | - |
| 11.02.2025 | 13,25 | 13,30 | 13,00 | 13,15 | -0,38% | - |
| 10.02.2025 | 13,05 | 13,20 | 13,00 | 13,20 | 2,33% | - |
| 07.02.2025 | 13,00 | 13,25 | 12,85 | 12,90 | -2,27% | - |
| 06.02.2025 | 13,25 | 13,25 | 13,15 | 13,20 | 2,33% | - |
| 05.02.2025 | 12,80 | 12,90 | 12,80 | 12,90 | -0,77% | 194,00 |
| 04.02.2025 | 13,05 | 13,10 | 12,75 | 13,00 | 0,39% | - |
| 03.02.2025 | 13,05 | 13,10 | 12,70 | 12,95 | -1,15% | - |
| 31.01.2025 | 12,95 | 13,45 | 12,95 | 13,10 | 3,15% | - |
| 30.01.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | 39,00 |
| 29.01.2025 | 12,95 | 13,20 | 12,80 | 12,80 | -5,88% | - |
| 28.01.2025 | 13,45 | 13,80 | 13,25 | 13,60 | 2,64% | - |
| 27.01.2025 | 13,10 | 13,55 | 12,65 | 13,25 | 5,58% | - |
| 24.01.2025 | 12,60 | 12,70 | 12,45 | 12,55 | 0,40% | - |
| 23.01.2025 | 12,55 | 12,60 | 12,35 | 12,50 | 0,81% | - |
| 22.01.2025 | 12,60 | 12,65 | 12,35 | 12,40 | -3,13% | - |
| 21.01.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,19% | 132,00 |
| 20.01.2025 | 12,65 | 12,75 | 12,55 | 12,65 | -0,78% | - |
| 17.01.2025 | 12,70 | 12,90 | 12,65 | 12,75 | 3,66% | - |
| 16.01.2025 | 12,30 | 12,45 | 12,20 | 12,30 | 0,00% | - |
| 15.01.2025 | 12,10 | 12,45 | 12,10 | 12,30 | 1,65% | - |
| 14.01.2025 | 12,25 | 12,35 | 11,95 | 12,10 | 0,83% | - |
| 13.01.2025 | 12,40 | 12,40 | 12,00 | 12,00 | -0,83% | 25,00 |
| 10.01.2025 | 12,65 | 12,75 | 12,10 | 12,10 | -4,35% | - |
| 09.01.2025 | 12,65 | 12,65 | 12,60 | 12,65 | 1,20% | - |
| 08.01.2025 | 12,75 | 13,15 | 12,50 | 12,50 | -1,57% | - |
| 07.01.2025 | 12,70 | 12,90 | 12,55 | 12,70 | -3,79% | - |
| 06.01.2025 | 13,30 | 13,30 | 13,20 | 13,20 | 5,18% | 14,00 |
| 03.01.2025 | 12,45 | 12,60 | 12,25 | 12,55 | -4,20% | - |
| 02.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 6,94% | 25,00 |
| 30.12.2024 | 12,35 | 12,35 | 12,25 | 12,25 | 1,24% | - |
| 27.12.2024 | 12,70 | 12,70 | 11,90 | 12,10 | 0,83% | 127,00 |
| 23.12.2024 | 11,90 | 12,05 | 11,80 | 12,00 | 4,35% | - |
| 20.12.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -2,13% | 22,00 |
| 19.12.2024 | 11,80 | 12,20 | 11,60 | 11,75 | -0,42% | - |
| 18.12.2024 | 12,10 | 12,30 | 11,75 | 11,80 | 0,43% | - |
| 17.12.2024 | 11,50 | 11,80 | 11,30 | 11,75 | -2,89% | - |
| 16.12.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 2,54% | 28,00 |
| 13.12.2024 | 12,35 | 12,45 | 11,75 | 11,80 | -7,81% | - |
| 12.12.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -2,66% | 317,00 |
| 11.12.2024 | 13,40 | 13,75 | 13,00 | 13,15 | -2,59% | - |