52,560€
-0,38%
Echtzeit-Aktienkurs SPS Commerce Inc.
Bid:
Ask:
Aktienkurse zur SPS Commerce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 51,89 | 52,29 | 49,59 | 51,06 | -3,22% | - |
| 08.07.2026 | 52,72 | 52,76 | 52,72 | 52,76 | -0,64% | 5,00 |
| 07.07.2026 | 52,66 | 53,10 | 52,52 | 53,10 | 1,72% | 252,00 |
| 06.07.2026 | 49,98 | 52,20 | 49,98 | 52,20 | -0,15% | 103,00 |
| 03.07.2026 | 52,09 | 52,34 | 51,87 | 52,28 | -0,31% | - |
| 02.07.2026 | 52,46 | 52,46 | 52,44 | 52,44 | -0,64% | 55,00 |
| 01.07.2026 | 50,36 | 52,78 | 50,36 | 52,78 | 3,09% | 60,00 |
| 30.06.2026 | 51,20 | 51,20 | 51,20 | 51,20 | -2,99% | 40,00 |
| 29.06.2026 | 52,78 | 52,78 | 52,78 | 52,78 | 2,35% | 50,00 |
| 26.06.2026 | 48,60 | 51,79 | 48,06 | 51,57 | 6,97% | - |
| 25.06.2026 | 48,70 | 49,10 | 47,87 | 48,21 | -3,01% | - |
| 24.06.2026 | 48,52 | 49,83 | 47,62 | 49,71 | -1,81% | - |
| 23.06.2026 | 46,95 | 51,00 | 46,68 | 50,62 | 9,71% | - |
| 22.06.2026 | 46,41 | 47,95 | 45,28 | 46,14 | -0,36% | - |
| 19.06.2026 | 46,24 | 46,34 | 46,11 | 46,31 | 0,05% | - |
| 18.06.2026 | 45,94 | 46,30 | 45,94 | 46,28 | -0,87% | 395,00 |
| 17.06.2026 | 47,73 | 47,83 | 46,11 | 46,69 | -5,09% | - |
| 16.06.2026 | 47,11 | 49,19 | 47,11 | 49,19 | 3,47% | 5,00 |
| 15.06.2026 | 49,01 | 49,02 | 47,52 | 47,54 | -0,28% | 468,00 |
| 12.06.2026 | 47,32 | 47,93 | 46,44 | 47,68 | 1,49% | - |
| 11.06.2026 | 48,68 | 48,94 | 46,33 | 46,98 | -2,14% | - |
| 10.06.2026 | 46,85 | 48,00 | 46,85 | 48,00 | 1,54% | 51,00 |
| 09.06.2026 | 47,27 | 47,27 | 47,27 | 47,27 | -3,47% | 3,00 |
| 08.06.2026 | 48,97 | 48,97 | 48,97 | 48,97 | 1,96% | 1,00 |
| 05.06.2026 | 47,73 | 49,32 | 47,65 | 48,03 | -2,88% | - |
| 04.06.2026 | 47,68 | 49,94 | 47,19 | 49,46 | 0,13% | - |
| 03.06.2026 | 49,39 | 49,39 | 49,39 | 49,39 | -3,12% | 147,00 |
| 02.06.2026 | 50,50 | 50,98 | 50,50 | 50,98 | -0,47% | 319,00 |
| 01.06.2026 | 49,36 | 51,22 | 48,37 | 51,22 | 8,44% | 6,00 |
| 29.05.2026 | 46,02 | 47,31 | 45,91 | 47,24 | 2,31% | - |
| 28.05.2026 | 47,01 | 47,01 | 46,17 | 46,17 | 0,22% | 6,00 |
| 27.05.2026 | 46,00 | 46,96 | 45,44 | 46,07 | -0,76% | - |
| 26.05.2026 | 46,61 | 46,65 | 45,06 | 46,43 | -1,70% | - |
| 25.05.2026 | 47,23 | 47,23 | 47,23 | 47,23 | 2,54% | 1,00 |
| 22.05.2026 | 46,06 | 46,06 | 46,06 | 46,06 | 2,61% | 3,00 |
| 21.05.2026 | 46,10 | 46,36 | 44,44 | 44,89 | -2,19% | - |
| 20.05.2026 | 45,46 | 46,03 | 43,85 | 45,90 | 0,38% | - |
| 19.05.2026 | 45,07 | 45,72 | 45,07 | 45,72 | 0,93% | 118,00 |
| 18.05.2026 | 46,16 | 46,16 | 45,30 | 45,30 | 5,57% | 13,00 |
| 15.05.2026 | 42,91 | 42,91 | 42,91 | 42,91 | -1,01% | 2,00 |
| 14.05.2026 | 42,77 | 43,96 | 42,29 | 43,35 | -4,20% | - |
| 13.05.2026 | 45,25 | 45,25 | 45,25 | 45,25 | 0,44% | 9,00 |
| 12.05.2026 | 45,05 | 45,05 | 45,05 | 45,05 | -0,93% | 8,00 |
| 11.05.2026 | 47,98 | 48,03 | 45,24 | 45,48 | -5,61% | - |
| 08.05.2026 | 48,42 | 48,42 | 48,18 | 48,18 | 0,27% | 11,00 |
| 07.05.2026 | 48,05 | 48,05 | 48,05 | 48,05 | -0,93% | 1,00 |
| 06.05.2026 | 48,50 | 48,50 | 48,50 | 48,50 | -4,75% | 150,00 |
| 05.05.2026 | 50,92 | 50,92 | 50,92 | 50,92 | 2,39% | 19,00 |
| 04.05.2026 | 50,76 | 50,76 | 48,99 | 49,73 | 6,31% | 10,00 |
| 30.04.2026 | 46,78 | 46,78 | 46,78 | 46,78 | -2,26% | 25,00 |
| 29.04.2026 | 47,86 | 47,86 | 47,86 | 47,86 | 3,44% | 19,00 |
| 28.04.2026 | 46,27 | 46,27 | 46,27 | 46,27 | -2,20% | 1,00 |
| 27.04.2026 | 46,62 | 47,75 | 46,38 | 47,31 | 3,88% | - |
| 24.04.2026 | 45,92 | 46,25 | 45,37 | 45,55 | 1,41% | - |
| 23.04.2026 | 49,79 | 49,87 | 44,91 | 44,91 | -9,49% | 70,00 |
| 22.04.2026 | 49,65 | 49,67 | 49,62 | 49,62 | -1,08% | 17,00 |
| 21.04.2026 | 49,06 | 50,16 | 49,06 | 50,16 | 1,81% | 9,00 |
| 20.04.2026 | 49,27 | 49,27 | 49,27 | 49,27 | 0,55% | 6,00 |
| 17.04.2026 | 47,92 | 49,30 | 47,64 | 49,00 | 3,86% | - |
| 16.04.2026 | 47,50 | 47,61 | 46,33 | 47,18 | 1,53% | 550,00 |
| 15.04.2026 | 45,00 | 46,47 | 45,00 | 46,47 | 2,90% | 23,00 |
| 14.04.2026 | 45,16 | 45,16 | 45,16 | 45,16 | 1,48% | 6,00 |
| 13.04.2026 | 43,77 | 44,77 | 43,60 | 44,50 | 0,47% | - |
| 10.04.2026 | 44,29 | 44,29 | 44,29 | 44,29 | -7,07% | 3,00 |
| 09.04.2026 | 47,66 | 47,66 | 47,66 | 47,66 | -3,52% | 11,00 |
| 08.04.2026 | 51,65 | 51,92 | 48,90 | 49,40 | -2,95% | - |
| 07.04.2026 | 50,90 | 50,90 | 50,90 | 50,90 | 5,60% | 1,00 |
| 02.04.2026 | 48,00 | 49,20 | 47,30 | 48,20 | -1,23% | - |
| 01.04.2026 | 48,80 | 48,80 | 48,80 | 48,80 | 0,21% | 6,00 |
| 31.03.2026 | 48,40 | 49,10 | 47,70 | 48,70 | 0,00% | - |
| 30.03.2026 | 47,60 | 49,00 | 47,50 | 48,70 | 4,73% | - |
| 27.03.2026 | 48,00 | 48,10 | 46,10 | 46,50 | -2,52% | - |
| 26.03.2026 | 47,50 | 49,00 | 47,10 | 47,70 | -0,42% | - |
| 25.03.2026 | 49,10 | 50,15 | 46,90 | 47,90 | -2,64% | - |
| 24.03.2026 | 49,80 | 49,80 | 49,20 | 49,20 | -3,53% | 21,00 |
| 23.03.2026 | 50,00 | 51,00 | 50,00 | 51,00 | 4,08% | 421,00 |
| 20.03.2026 | 49,00 | 49,00 | 49,00 | 49,00 | -5,77% | 15,00 |
| 19.03.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | 114,00 |
| 18.03.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 1,96% | 10,00 |
| 17.03.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -2,86% | 1,00 |
| 16.03.2026 | 53,50 | 53,50 | 52,00 | 52,50 | -0,94% | 46,00 |
| 13.03.2026 | 53,00 | 53,00 | 53,00 | 53,00 | -1,85% | 4,00 |
| 12.03.2026 | 54,50 | 54,50 | 54,00 | 54,00 | 2,86% | 33,00 |
| 11.03.2026 | 52,50 | 53,00 | 52,50 | 52,50 | -1,87% | 114,00 |
| 10.03.2026 | 53,50 | 53,50 | 53,50 | 53,50 | -0,93% | 100,00 |
| 09.03.2026 | 54,50 | 54,50 | 54,00 | 54,00 | -0,92% | 22,00 |
| 06.03.2026 | 54,50 | 54,50 | 54,50 | 54,50 | -1,80% | 20,00 |
| 05.03.2026 | 53,50 | 55,75 | 53,25 | 55,50 | 6,73% | - |
| 04.03.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 6,12% | 42,00 |
| 03.03.2026 | 49,00 | 49,00 | 49,00 | 49,00 | 2,51% | 1,00 |
| 02.03.2026 | 47,80 | 47,80 | 47,80 | 47,80 | 1,92% | 1,00 |
| 27.02.2026 | 48,40 | 48,50 | 45,90 | 46,90 | -3,50% | - |
| 26.02.2026 | 49,00 | 49,00 | 48,60 | 48,60 | 8,00% | 170,00 |
| 25.02.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -3,43% | 48,00 |
| 24.02.2026 | 45,80 | 46,60 | 45,80 | 46,60 | -4,90% | 11,00 |
| 23.02.2026 | 49,00 | 49,00 | 49,00 | 49,00 | -1,21% | 4,00 |
| 20.02.2026 | 49,70 | 49,70 | 49,50 | 49,60 | 1,64% | - |
| 19.02.2026 | 49,20 | 49,20 | 48,60 | 48,80 | 0,00% | 46,00 |
| 18.02.2026 | 49,20 | 49,20 | 48,80 | 48,80 | -1,21% | 105,00 |
| 17.02.2026 | 51,00 | 51,00 | 49,40 | 49,40 | -5,90% | 950,00 |