12,600€
1,61%
Echtzeit-Aktienkurs Shotspotter Inc.
Bid:
Ask:
Aktienkurse zur Shotspotter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 12,60 | 13,60 | 12,50 | 12,70 | 1,20% | - |
| 30.04.2024 | 12,30 | 13,60 | 12,30 | 12,55 | -0,40% | - |
| 29.04.2024 | 12,40 | 13,60 | 12,40 | 12,60 | -1,18% | - |
| 26.04.2024 | 12,20 | 13,35 | 12,20 | 12,75 | 1,59% | - |
| 25.04.2024 | 12,55 | 13,05 | 12,25 | 12,55 | 0,00% | - |
| 24.04.2024 | 12,45 | 13,20 | 12,20 | 12,55 | 0,80% | - |
| 23.04.2024 | 12,60 | 13,65 | 12,40 | 12,45 | -1,58% | - |
| 22.04.2024 | 12,20 | 13,75 | 12,20 | 12,65 | 0,80% | - |
| 19.04.2024 | 12,60 | 13,55 | 12,25 | 12,55 | 0,00% | 90,00 |
| 18.04.2024 | 12,50 | 13,10 | 12,35 | 12,55 | 0,80% | - |
| 17.04.2024 | 12,85 | 13,20 | 12,35 | 12,45 | -3,11% | - |
| 16.04.2024 | 13,60 | 13,65 | 12,80 | 12,85 | -5,51% | - |
| 15.04.2024 | 13,95 | 15,05 | 13,25 | 13,60 | -2,86% | - |
| 12.04.2024 | 14,10 | 15,30 | 13,70 | 14,00 | 1,45% | - |
| 11.04.2024 | 13,90 | 14,50 | 13,80 | 13,80 | -3,50% | - |
| 10.04.2024 | 14,50 | 15,35 | 14,05 | 14,30 | -2,72% | - |
| 09.04.2024 | 13,40 | 14,85 | 13,35 | 14,70 | 6,91% | - |
| 08.04.2024 | 13,80 | 15,10 | 13,45 | 13,75 | -2,83% | - |
| 05.04.2024 | 13,60 | 15,30 | 13,60 | 14,15 | 1,80% | - |
| 04.04.2024 | 14,30 | 14,80 | 13,90 | 13,90 | -5,44% | - |
| 03.04.2024 | 14,50 | 15,85 | 14,40 | 14,70 | -1,01% | - |
| 02.04.2024 | 14,60 | 15,60 | 14,60 | 14,85 | 1,02% | - |
| 28.03.2024 | 14,35 | 14,75 | 14,20 | 14,70 | 0,68% | - |
| 27.03.2024 | 13,95 | 14,80 | 13,75 | 14,60 | 4,29% | - |
| 26.03.2024 | 14,25 | 14,50 | 13,70 | 14,00 | -2,44% | - |
| 25.03.2024 | 14,20 | 14,65 | 13,90 | 14,35 | -4,33% | - |
| 22.03.2024 | 13,85 | 15,00 | 13,75 | 15,00 | 1,69% | - |
| 21.03.2024 | 13,80 | 14,80 | 13,75 | 14,75 | 1,03% | - |
| 20.03.2024 | 13,80 | 14,75 | 13,80 | 14,60 | 0,34% | - |
| 19.03.2024 | 13,85 | 14,55 | 13,70 | 14,55 | 4,68% | - |
| 18.03.2024 | 13,90 | 14,65 | 10,33 | 13,90 | -1,77% | - |
| 15.03.2024 | 14,25 | 14,25 | 10,03 | 14,15 | -4,07% | - |
| 14.03.2024 | 14,80 | 15,00 | 13,65 | 14,75 | -0,34% | - |
| 13.03.2024 | 15,00 | 15,25 | 10,73 | 14,80 | -1,66% | - |
| 12.03.2024 | 14,70 | 15,20 | 10,78 | 15,05 | -10,68% | - |
| 11.03.2024 | 14,95 | 17,20 | 10,90 | 16,85 | 12,71% | - |
| 08.03.2024 | 15,10 | 15,65 | 14,95 | 14,95 | -1,32% | - |
| 07.03.2024 | 15,00 | 15,30 | 14,05 | 15,15 | 1,00% | 80,00 |
| 06.03.2024 | 14,60 | 15,35 | 14,60 | 15,00 | 0,00% | - |
| 05.03.2024 | 15,15 | 15,45 | 14,85 | 15,00 | -0,99% | - |
| 04.03.2024 | 16,15 | 16,25 | 14,95 | 15,15 | -6,48% | - |
| 01.03.2024 | 15,60 | 18,20 | 15,60 | 16,20 | 0,93% | - |
| 29.02.2024 | 16,30 | 17,35 | 16,00 | 16,05 | -1,23% | - |
| 28.02.2024 | 16,90 | 18,25 | 16,25 | 16,25 | -3,56% | - |
| 27.02.2024 | 16,40 | 17,20 | 15,90 | 16,85 | 2,74% | - |
| 26.02.2024 | 15,70 | 16,55 | 15,25 | 16,40 | 4,46% | - |
| 23.02.2024 | 15,15 | 16,20 | 15,15 | 15,70 | 3,29% | - |
| 22.02.2024 | 16,50 | 16,65 | 15,00 | 15,20 | -8,16% | - |
| 21.02.2024 | 16,60 | 17,20 | 15,90 | 16,55 | -0,30% | - |
| 20.02.2024 | 16,60 | 17,30 | 15,90 | 16,60 | -2,92% | - |
| 19.02.2024 | 17,05 | 17,10 | 17,05 | 17,10 | 0,00% | - |
| 16.02.2024 | 18,20 | 18,20 | 17,00 | 17,10 | -5,26% | - |
| 15.02.2024 | 16,40 | 18,30 | 16,25 | 18,05 | 10,06% | - |
| 14.02.2024 | 16,40 | 18,20 | 15,40 | 16,40 | 0,00% | - |
| 13.02.2024 | 20,10 | 20,30 | 16,10 | 16,40 | -18,61% | - |
| 12.02.2024 | 18,70 | 20,30 | 18,70 | 20,15 | 4,68% | - |
| 09.02.2024 | 18,40 | 19,80 | 18,40 | 19,25 | 1,32% | - |
| 08.02.2024 | 18,95 | 19,80 | 18,55 | 19,00 | 0,26% | - |
| 07.02.2024 | 18,45 | 19,60 | 18,45 | 18,95 | 2,43% | - |
| 06.02.2024 | 17,70 | 19,35 | 17,70 | 18,50 | 1,65% | - |
| 05.02.2024 | 18,40 | 19,50 | 18,00 | 18,20 | 0,00% | - |
| 02.02.2024 | 18,80 | 19,55 | 18,20 | 18,20 | -6,19% | - |
| 01.02.2024 | 18,70 | 20,00 | 18,70 | 19,40 | 1,57% | - |
| 31.01.2024 | 18,70 | 20,40 | 17,65 | 19,10 | 2,14% | - |
| 30.01.2024 | 18,70 | 19,50 | 17,70 | 18,70 | -2,60% | - |
| 29.01.2024 | 19,10 | 19,70 | 17,75 | 19,20 | 0,79% | - |
| 26.01.2024 | 18,90 | 20,45 | 18,60 | 19,05 | -1,80% | - |
| 25.01.2024 | 19,10 | 19,90 | 18,90 | 19,40 | 1,84% | - |
| 24.01.2024 | 20,25 | 20,45 | 18,60 | 19,05 | -6,16% | - |
| 23.01.2024 | 19,20 | 22,10 | 19,20 | 20,30 | 3,05% | - |
| 22.01.2024 | 20,45 | 20,60 | 19,15 | 19,70 | -3,43% | - |
| 19.01.2024 | 20,60 | 21,50 | 19,65 | 20,40 | -4,23% | - |
| 18.01.2024 | 19,70 | 21,80 | 19,20 | 21,30 | 5,45% | - |
| 17.01.2024 | 20,60 | 22,10 | 19,75 | 20,20 | -4,27% | - |
| 16.01.2024 | 21,70 | 22,20 | 21,10 | 21,10 | -2,31% | - |
| 15.01.2024 | 20,80 | 21,60 | 20,80 | 21,60 | 0,00% | - |
| 12.01.2024 | 21,40 | 22,00 | 20,70 | 21,60 | 1,41% | - |
| 11.01.2024 | 21,00 | 21,90 | 21,00 | 21,30 | -0,93% | - |
| 10.01.2024 | 21,20 | 22,20 | 21,00 | 21,50 | -1,38% | - |
| 09.01.2024 | 21,80 | 22,10 | 21,40 | 21,80 | 0,46% | - |
| 08.01.2024 | 20,60 | 22,70 | 20,60 | 21,70 | 1,40% | - |
| 05.01.2024 | 21,40 | 22,80 | 21,10 | 21,40 | -2,73% | - |
| 04.01.2024 | 20,80 | 22,50 | 20,80 | 22,00 | 1,85% | - |
| 03.01.2024 | 21,80 | 22,90 | 21,05 | 21,60 | -1,37% | - |
| 02.01.2024 | 23,40 | 23,50 | 21,80 | 21,90 | -3,10% | - |
| 29.12.2023 | 21,80 | 22,60 | 21,80 | 22,60 | 0,00% | - |
| 28.12.2023 | 22,90 | 23,40 | 22,50 | 22,60 | -1,31% | - |
| 27.12.2023 | 21,40 | 23,00 | 20,85 | 22,90 | 3,62% | - |
| 22.12.2023 | 21,80 | 23,10 | 21,30 | 22,10 | -1,34% | - |
| 21.12.2023 | 22,80 | 24,30 | 22,20 | 22,40 | -4,27% | - |
| 20.12.2023 | 23,70 | 24,60 | 22,60 | 23,40 | 0,00% | - |
| 19.12.2023 | 22,70 | 23,50 | 21,60 | 23,40 | 4,46% | - |
| 18.12.2023 | 23,30 | 25,00 | 22,40 | 22,40 | -4,27% | - |
| 15.12.2023 | 22,40 | 25,00 | 22,40 | 23,40 | 0,86% | - |
| 14.12.2023 | 23,20 | 23,70 | 22,80 | 23,20 | -0,43% | - |
| 13.12.2023 | 22,60 | 23,70 | 22,50 | 23,30 | 0,87% | - |
| 12.12.2023 | 22,00 | 23,60 | 22,00 | 23,10 | 1,32% | - |
| 11.12.2023 | 22,90 | 23,70 | 22,60 | 22,80 | 0,00% | - |
| 08.12.2023 | 22,20 | 23,10 | 21,30 | 22,80 | 3,17% | - |
| 07.12.2023 | 21,60 | 22,40 | 21,60 | 22,10 | -0,90% | - |