72,430€
2,80%
Echtzeit-Aktienkurs SPS Commerce Inc.
Bid:
Ask:
Aktienkurse zur SPS Commerce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 70,94 | 70,94 | 70,94 | 70,94 | 0,68% | 76,00 |
| 28.09.2026 | 70,88 | 71,54 | 69,22 | 70,46 | -3,48% | - |
| 25.09.2026 | 73,00 | 73,00 | 73,00 | 73,00 | 1,98% | 6,00 |
| 24.09.2026 | 71,58 | 71,58 | 71,58 | 71,58 | 0,58% | 77,00 |
| 23.09.2026 | 71,35 | 72,19 | 70,48 | 71,17 | -1,04% | - |
| 22.09.2026 | 71,92 | 71,92 | 71,92 | 71,92 | 3,60% | 84,00 |
| 21.09.2026 | 69,42 | 69,42 | 69,42 | 69,42 | -0,16% | 1,00 |
| 18.09.2026 | 70,39 | 70,60 | 68,36 | 69,53 | -3,03% | - |
| 17.09.2026 | 71,70 | 71,70 | 71,70 | 71,70 | 0,17% | 1,00 |
| 16.09.2026 | 71,58 | 71,58 | 71,58 | 71,58 | -0,50% | 1,00 |
| 15.09.2026 | 71,77 | 72,44 | 70,29 | 71,94 | 0,59% | - |
| 14.09.2026 | 72,06 | 72,06 | 71,52 | 71,52 | -2,40% | 126,00 |
| 11.09.2026 | 73,28 | 73,28 | 73,28 | 73,28 | 10,10% | 18,00 |
| 10.09.2026 | 67,30 | 67,53 | 66,14 | 66,56 | -0,24% | - |
| 09.09.2026 | 68,62 | 68,62 | 66,70 | 66,72 | -1,27% | 436,00 |
| 08.09.2026 | 70,80 | 70,80 | 67,58 | 67,58 | -6,55% | 287,00 |
| 07.09.2026 | 72,32 | 72,32 | 72,32 | 72,32 | 0,50% | 1,00 |
| 04.09.2026 | 71,94 | 71,96 | 71,94 | 71,96 | -0,36% | 77,00 |
| 03.09.2026 | 72,20 | 72,22 | 72,20 | 72,22 | 1,38% | 148,00 |
| 02.09.2026 | 71,53 | 72,43 | 71,08 | 71,24 | -4,30% | - |
| 01.09.2026 | 74,44 | 74,44 | 74,44 | 74,44 | 2,96% | 1,00 |
| 31.08.2026 | 72,30 | 72,30 | 72,30 | 72,30 | -2,09% | 79,00 |
| 28.08.2026 | 73,86 | 73,86 | 73,84 | 73,84 | 0,98% | 200,00 |
| 27.08.2026 | 72,18 | 73,12 | 72,18 | 73,12 | 5,85% | 40,00 |
| 26.08.2026 | 68,28 | 69,08 | 68,28 | 69,08 | 0,30% | 160,00 |
| 25.08.2026 | 70,21 | 70,44 | 67,89 | 68,87 | -1,59% | - |
| 24.08.2026 | 69,62 | 69,98 | 69,62 | 69,98 | 2,00% | 179,00 |
| 21.08.2026 | 68,13 | 69,02 | 67,34 | 68,61 | 1,37% | - |
| 20.08.2026 | 69,46 | 69,46 | 67,38 | 67,68 | -3,42% | - |
| 19.08.2026 | 67,00 | 70,08 | 67,00 | 70,08 | 6,54% | 178,00 |
| 18.08.2026 | 65,78 | 65,78 | 65,78 | 65,78 | -1,62% | 78,00 |
| 17.08.2026 | 68,90 | 68,92 | 66,70 | 66,86 | -1,09% | - |
| 14.08.2026 | 68,72 | 69,98 | 67,32 | 67,60 | 2,64% | - |
| 13.08.2026 | 66,43 | 67,28 | 65,82 | 65,86 | 4,97% | - |
| 12.08.2026 | 64,58 | 64,60 | 62,74 | 62,74 | -2,43% | 182,00 |
| 11.08.2026 | 64,30 | 64,30 | 64,30 | 64,30 | 1,84% | 84,00 |
| 10.08.2026 | 63,14 | 63,14 | 63,14 | 63,14 | -0,19% | 1,00 |
| 07.08.2026 | 63,26 | 63,26 | 63,26 | 63,26 | 2,69% | 1,00 |
| 06.08.2026 | 61,60 | 61,60 | 61,60 | 61,60 | -1,35% | 166,00 |
| 05.08.2026 | 65,38 | 65,38 | 62,36 | 62,44 | -4,00% | 233,00 |
| 04.08.2026 | 65,42 | 65,42 | 65,04 | 65,04 | -1,81% | 188,00 |
| 03.08.2026 | 64,74 | 66,72 | 64,74 | 66,24 | 4,88% | 145,00 |
| 31.07.2026 | 61,18 | 63,16 | 60,04 | 63,16 | 7,01% | 152,00 |
| 30.07.2026 | 61,46 | 61,46 | 59,02 | 59,02 | -5,45% | 252,00 |
| 29.07.2026 | 59,58 | 62,42 | 59,58 | 62,42 | 4,03% | 11,00 |
| 28.07.2026 | 57,84 | 60,00 | 57,84 | 60,00 | 5,01% | 281,00 |
| 27.07.2026 | 54,37 | 57,17 | 54,29 | 57,14 | 7,14% | - |
| 24.07.2026 | 51,67 | 53,35 | 51,67 | 53,33 | 0,89% | - |
| 23.07.2026 | 52,86 | 52,86 | 52,86 | 52,86 | -0,79% | 2,00 |
| 22.07.2026 | 54,13 | 54,51 | 52,75 | 53,28 | -2,49% | - |
| 21.07.2026 | 56,00 | 56,00 | 54,64 | 54,64 | -5,04% | 540,00 |
| 20.07.2026 | 57,43 | 58,32 | 56,14 | 57,54 | 0,95% | - |
| 17.07.2026 | 57,00 | 57,00 | 57,00 | 57,00 | 0,14% | 2,00 |
| 16.07.2026 | 56,92 | 56,92 | 56,92 | 56,92 | 3,23% | 5,00 |
| 15.07.2026 | 56,26 | 56,26 | 55,12 | 55,14 | 0,29% | 14,00 |
| 14.07.2026 | 55,75 | 55,80 | 52,79 | 54,98 | -2,55% | - |
| 13.07.2026 | 56,42 | 56,42 | 56,42 | 56,42 | 5,93% | 2,00 |
| 10.07.2026 | 53,26 | 53,26 | 53,26 | 53,26 | 4,43% | 202,00 |
| 09.07.2026 | 51,58 | 51,58 | 51,00 | 51,00 | -3,34% | 455,00 |
| 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 |