12,750€
1,59%
Echtzeit-Aktienkurs Shotspotter Inc.
Bid:
Ask:
Aktienkurse zur Shotspotter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 12,55 | 12,75 | 12,35 | 12,70 | 1,20% | - |
| 06.05.2024 | 12,55 | 12,65 | 12,50 | 12,55 | 0,00% | - |
| 03.05.2024 | 12,65 | 12,85 | 12,45 | 12,55 | 0,40% | - |
| 02.05.2024 | 12,65 | 12,75 | 12,50 | 12,50 | -0,40% | - |
| 30.04.2024 | 12,65 | 12,65 | 12,35 | 12,55 | 0,40% | - |
| 29.04.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -2,72% | 2,00 |
| 26.04.2024 | 12,65 | 12,90 | 12,55 | 12,85 | 2,39% | - |
| 25.04.2024 | 12,40 | 12,60 | 12,30 | 12,55 | -0,79% | - |
| 24.04.2024 | 12,55 | 12,70 | 12,20 | 12,65 | -1,94% | - |
| 23.04.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 2,79% | 24,00 |
| 22.04.2024 | 12,55 | 12,70 | 12,25 | 12,55 | 0,00% | - |
| 19.04.2024 | 12,45 | 12,80 | 12,30 | 12,55 | -0,40% | - |
| 18.04.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 1,20% | 25,00 |
| 17.04.2024 | 12,80 | 13,20 | 12,40 | 12,45 | -5,68% | - |
| 16.04.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,94% | 20,00 |
| 15.04.2024 | 14,00 | 14,30 | 13,25 | 13,60 | -2,51% | - |
| 12.04.2024 | 14,10 | 14,45 | 13,65 | 13,95 | -1,06% | - |
| 11.04.2024 | 14,30 | 14,55 | 13,90 | 14,10 | -1,40% | - |
| 10.04.2024 | 14,80 | 14,85 | 14,05 | 14,30 | -2,72% | - |
| 09.04.2024 | 13,80 | 14,85 | 13,55 | 14,70 | 6,91% | - |
| 08.04.2024 | 14,10 | 14,25 | 13,45 | 13,75 | -2,48% | - |
| 05.04.2024 | 14,00 | 14,35 | 13,80 | 14,10 | 0,71% | - |
| 04.04.2024 | 14,70 | 14,80 | 13,90 | 14,00 | -5,08% | - |
| 03.04.2024 | 14,80 | 14,85 | 14,40 | 14,75 | -0,67% | - |
| 02.04.2024 | 15,00 | 15,20 | 14,75 | 14,85 | 1,02% | - |
| 28.03.2024 | 14,30 | 14,75 | 14,20 | 14,70 | 2,80% | - |
| 27.03.2024 | 14,00 | 14,80 | 13,75 | 14,30 | 2,51% | - |
| 26.03.2024 | 14,30 | 14,35 | 13,95 | 13,95 | -2,11% | - |
| 25.03.2024 | 14,50 | 14,60 | 13,90 | 14,25 | -2,40% | - |
| 22.03.2024 | 14,00 | 14,65 | 13,75 | 14,60 | 5,42% | - |
| 21.03.2024 | 14,20 | 14,40 | 13,75 | 13,85 | -2,46% | - |
| 20.03.2024 | 14,15 | 14,45 | 13,75 | 14,20 | -0,35% | - |
| 19.03.2024 | 13,80 | 14,40 | 13,70 | 14,25 | 2,89% | - |
| 18.03.2024 | 14,00 | 14,65 | 13,75 | 13,85 | -3,15% | - |
| 15.03.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | 75,00 |
| 14.03.2024 | 14,90 | 14,90 | 14,50 | 14,50 | -1,69% | 54,00 |
| 13.03.2024 | 14,95 | 15,20 | 14,70 | 14,75 | -1,67% | - |
| 12.03.2024 | 14,75 | 15,20 | 14,55 | 15,00 | 1,35% | - |
| 11.03.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,00% | 38,00 |
| 08.03.2024 | 15,15 | 15,65 | 14,95 | 14,95 | -0,99% | - |
| 07.03.2024 | 14,95 | 15,35 | 14,85 | 15,10 | 4,14% | - |
| 06.03.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -2,36% | 40,00 |
| 05.03.2024 | 15,05 | 15,45 | 14,85 | 14,85 | -1,98% | - |
| 04.03.2024 | 16,35 | 16,40 | 14,95 | 15,15 | -7,06% | - |
| 01.03.2024 | 16,15 | 16,65 | 16,00 | 16,30 | 1,56% | - |
| 29.02.2024 | 16,15 | 17,35 | 16,00 | 16,05 | 0,31% | - |
| 28.02.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -4,76% | 250,00 |
| 27.02.2024 | 16,35 | 17,25 | 15,90 | 16,80 | 2,44% | - |
| 26.02.2024 | 15,65 | 16,60 | 15,30 | 16,40 | 4,13% | - |
| 23.02.2024 | 15,20 | 16,15 | 15,15 | 15,75 | 3,96% | - |
| 22.02.2024 | 16,70 | 16,80 | 15,00 | 15,15 | -8,73% | - |
| 21.02.2024 | 16,35 | 17,10 | 15,85 | 16,60 | -0,30% | - |
| 20.02.2024 | 16,95 | 17,25 | 15,90 | 16,65 | -2,35% | - |
| 19.02.2024 | 17,00 | 17,05 | 16,95 | 17,05 | -0,58% | - |
| 16.02.2024 | 18,00 | 18,05 | 17,05 | 17,15 | -6,28% | - |
| 15.02.2024 | 16,45 | 18,30 | 16,25 | 18,30 | 11,25% | - |
| 14.02.2024 | 16,40 | 17,60 | 15,45 | 16,45 | 0,30% | - |
| 13.02.2024 | 19,95 | 19,95 | 16,10 | 16,40 | -15,90% | - |
| 12.02.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,30% | 225,00 |
| 09.02.2024 | 18,90 | 19,75 | 18,75 | 19,25 | 1,05% | - |
| 08.02.2024 | 19,00 | 19,75 | 18,55 | 19,05 | 0,00% | - |
| 07.02.2024 | 18,60 | 19,60 | 18,60 | 19,05 | 2,97% | - |
| 06.02.2024 | 18,20 | 18,65 | 17,85 | 18,50 | 0,27% | - |
| 05.02.2024 | 18,20 | 19,00 | 18,00 | 18,45 | -0,27% | - |
| 02.02.2024 | 19,40 | 19,45 | 18,30 | 18,50 | -3,14% | - |
| 01.02.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -1,80% | 48,00 |
| 31.01.2024 | 18,35 | 20,35 | 18,20 | 19,45 | 4,01% | - |
| 30.01.2024 | 19,30 | 19,50 | 18,40 | 18,70 | -2,35% | - |
| 29.01.2024 | 19,05 | 19,40 | 18,40 | 19,15 | 0,52% | - |
| 26.01.2024 | 19,35 | 20,45 | 18,65 | 19,05 | -2,06% | - |
| 25.01.2024 | 19,15 | 19,90 | 18,75 | 19,45 | 1,57% | - |
| 24.01.2024 | 20,35 | 20,40 | 19,05 | 19,15 | -4,96% | - |
| 23.01.2024 | 19,75 | 20,70 | 19,60 | 20,15 | 2,28% | - |
| 22.01.2024 | 20,60 | 20,60 | 19,45 | 19,70 | -3,90% | - |
| 19.01.2024 | 21,40 | 21,50 | 20,30 | 20,50 | -3,76% | - |
| 18.01.2024 | 20,20 | 21,90 | 20,15 | 21,30 | 5,45% | - |
| 17.01.2024 | 21,00 | 22,10 | 20,00 | 20,20 | -4,27% | - |
| 16.01.2024 | 21,30 | 21,80 | 21,10 | 21,10 | -1,86% | - |
| 15.01.2024 | 21,50 | 21,50 | 21,40 | 21,50 | 0,00% | - |
| 12.01.2024 | 21,40 | 22,00 | 21,30 | 21,50 | -0,46% | - |
| 11.01.2024 | 21,70 | 21,90 | 21,20 | 21,60 | 0,47% | - |
| 10.01.2024 | 21,70 | 22,30 | 21,30 | 21,50 | 2,38% | - |
| 09.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | 18,00 |
| 08.01.2024 | 20,80 | 20,80 | 20,40 | 20,40 | -4,23% | 230,00 |
| 05.01.2024 | 22,00 | 22,90 | 21,10 | 21,30 | -3,62% | - |
| 04.01.2024 | 21,60 | 22,50 | 21,40 | 22,10 | 2,31% | - |
| 03.01.2024 | 21,80 | 22,90 | 21,40 | 21,60 | -1,37% | - |
| 02.01.2024 | 23,10 | 23,30 | 21,80 | 21,90 | -0,45% | - |
| 29.12.2023 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | 110,00 |
| 28.12.2023 | 23,00 | 23,40 | 22,50 | 22,60 | 4,63% | - |
| 27.12.2023 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | 33,00 |
| 22.12.2023 | 22,40 | 23,00 | 21,80 | 22,00 | -1,35% | - |
| 21.12.2023 | 23,50 | 23,70 | 22,20 | 22,30 | -3,04% | - |
| 20.12.2023 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | 40,00 |
| 19.12.2023 | 22,50 | 23,40 | 22,50 | 23,40 | 3,08% | - |
| 18.12.2023 | 23,50 | 23,50 | 22,50 | 22,70 | -2,58% | - |
| 15.12.2023 | 23,30 | 24,00 | 22,90 | 23,30 | 3,10% | - |
| 14.12.2023 | 23,00 | 23,00 | 22,60 | 22,60 | -3,42% | 5,00 |
| 13.12.2023 | 23,10 | 23,70 | 22,50 | 23,40 | 1,74% | - |
| 12.12.2023 | 22,80 | 23,50 | 22,70 | 23,00 | 0,88% | - |