15,650€
-8,48%
Echtzeit-Aktienkurs Shotspotter Inc.
Bid:
Ask:
Aktienkurse zur Shotspotter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | 200,00 |
| 09.12.2024 | 12,90 | 13,60 | 12,90 | 13,60 | 12,86% | 876,00 |
| 06.12.2024 | 11,70 | 12,05 | 11,65 | 12,05 | 2,55% | - |
| 05.12.2024 | 12,65 | 12,75 | 11,75 | 11,75 | -7,48% | - |
| 04.12.2024 | 12,65 | 12,90 | 12,50 | 12,70 | -2,31% | - |
| 03.12.2024 | 12,55 | 13,10 | 12,50 | 13,00 | 4,00% | - |
| 02.12.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 2,46% | 38,00 |
| 29.11.2024 | 12,85 | 13,00 | 12,20 | 12,20 | -5,06% | - |
| 28.11.2024 | 12,85 | 12,85 | 12,80 | 12,85 | 4,05% | - |
| 27.11.2024 | 12,95 | 13,15 | 12,35 | 12,35 | -1,98% | - |
| 26.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 3,28% | 12,00 |
| 25.11.2024 | 12,50 | 12,50 | 12,20 | 12,20 | 10,91% | 395,00 |
| 22.11.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | 1,00 |
| 21.11.2024 | 10,85 | 11,20 | 10,85 | 11,20 | 4,19% | - |
| 20.11.2024 | 11,10 | 11,40 | 10,70 | 10,75 | -3,15% | - |
| 19.11.2024 | 11,10 | 11,15 | 10,75 | 11,10 | 2,30% | - |
| 18.11.2024 | 10,90 | 10,95 | 10,65 | 10,85 | 2,36% | - |
| 15.11.2024 | 11,00 | 11,00 | 10,60 | 10,60 | 3,92% | 208,00 |
| 14.11.2024 | 10,90 | 10,90 | 10,20 | 10,20 | -7,27% | 365,00 |
| 13.11.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -6,78% | 8,00 |
| 12.11.2024 | 11,80 | 12,10 | 11,75 | 11,80 | 2,61% | - |
| 11.11.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 7,98% | 200,00 |
| 08.11.2024 | 10,50 | 10,75 | 10,40 | 10,65 | 0,95% | - |
| 07.11.2024 | 10,70 | 10,70 | 10,30 | 10,55 | -1,40% | - |
| 06.11.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 16,94% | 44,00 |
| 05.11.2024 | 9,03 | 9,28 | 9,00 | 9,15 | -1,61% | - |
| 04.11.2024 | 9,30 | 9,30 | 9,30 | 9,30 | 1,09% | 315,00 |