74,320€
1,28%
Echtzeit-Aktienkurs SPS Commerce
Bid:
Ask:
Aktienkurse zur SPS Commerce Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 74,05 | 75,11 | 73,53 | 74,25 | 1,19% | - |
| 11.11.2026 | 73,38 | 73,38 | 73,38 | 73,38 | 1,69% | 83,00 |
| 10.11.2026 | 72,03 | 73,33 | 71,41 | 72,16 | -1,15% | - |
| 09.11.2026 | 73,78 | 73,78 | 73,00 | 73,00 | -0,71% | 21,00 |
| 06.11.2026 | 74,40 | 75,22 | 72,22 | 73,52 | 0,44% | - |
| 05.11.2026 | 73,20 | 73,20 | 73,20 | 73,20 | -5,94% | 25,00 |
| 04.11.2026 | 75,76 | 78,89 | 75,74 | 77,82 | 3,15% | - |
| 03.11.2026 | 75,26 | 75,62 | 75,26 | 75,44 | -0,37% | 108,00 |
| 02.11.2026 | 75,34 | 75,72 | 75,34 | 75,72 | 4,36% | 11,00 |
| 30.10.2026 | 76,72 | 76,72 | 72,56 | 72,56 | -4,98% | 46,00 |
| 29.10.2026 | 76,73 | 77,19 | 71,48 | 76,36 | -1,60% | - |
| 28.10.2026 | 77,88 | 78,72 | 75,67 | 77,60 | -2,63% | - |
| 27.10.2026 | 79,70 | 79,70 | 79,70 | 79,70 | -3,39% | 9,00 |
| 26.10.2026 | 83,28 | 83,28 | 82,50 | 82,50 | 0,66% | 28,00 |
| 23.10.2026 | 82,11 | 82,82 | 80,74 | 81,96 | 3,35% | - |
| 22.10.2026 | 79,30 | 79,30 | 79,30 | 79,30 | -1,27% | 73,00 |
| 21.10.2026 | 78,73 | 80,37 | 77,88 | 80,32 | 2,68% | - |
| 20.10.2026 | 76,01 | 78,41 | 74,90 | 78,22 | 4,24% | - |
| 19.10.2026 | 76,28 | 76,28 | 75,04 | 75,04 | -2,23% | 204,00 |
| 16.10.2026 | 77,33 | 78,41 | 76,07 | 76,75 | 0,41% | - |
| 15.10.2026 | 74,48 | 76,44 | 74,48 | 76,44 | 1,89% | 30,00 |
| 14.10.2026 | 75,02 | 75,02 | 75,02 | 75,02 | -0,81% | 30,00 |
| 13.10.2026 | 75,19 | 76,00 | 74,89 | 75,63 | -0,72% | - |
| 12.10.2026 | 76,18 | 76,18 | 76,18 | 76,18 | 0,85% | 79,00 |
| 09.10.2026 | 75,54 | 75,54 | 75,54 | 75,54 | 5,71% | 26,00 |
| 08.10.2026 | 71,46 | 71,46 | 71,46 | 71,46 | 0,08% | 1,00 |
| 07.10.2026 | 72,84 | 72,84 | 71,40 | 71,40 | -0,57% | 8,00 |
| 06.10.2026 | 71,91 | 73,56 | 71,51 | 71,81 | -1,70% | - |
| 05.10.2026 | 73,57 | 74,77 | 72,45 | 73,05 | -0,07% | - |
| 02.10.2026 | 73,10 | 73,10 | 73,10 | 73,10 | -1,11% | 40,00 |
| 01.10.2026 | 73,92 | 73,92 | 73,92 | 73,92 | 1,82% | 1,00 |
| 30.09.2026 | 73,12 | 73,12 | 72,60 | 72,60 | 2,34% | 139,00 |
| 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% | - |