Echtzeit-Aktienkurs SPS Commerce Inc.
Bid:
Ask:
Aktienkurse zur SPS Commerce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 100,84 | 101,03 | 100,66 | 100,67 | -3,67% | - |
| 25.02.2021 | 104,31 | 104,56 | 104,31 | 104,51 | -2,02% | - |
| 24.02.2021 | 103,79 | 106,85 | 102,66 | 106,66 | 0,38% | - |
| 23.02.2021 | 105,86 | 107,10 | 104,92 | 106,26 | -2,75% | - |
| 22.02.2021 | 109,04 | 110,20 | 108,55 | 109,26 | -1,33% | - |
| 19.02.2021 | 109,94 | 111,00 | 0,00 | 110,73 | 1,37% | - |
| 18.02.2021 | 108,29 | 110,33 | 107,95 | 109,24 | 0,11% | - |
| 17.02.2021 | 107,36 | 109,27 | 0,00 | 109,11 | -1,23% | - |
| 16.02.2021 | 110,52 | 111,95 | 109,61 | 110,47 | 0,24% | - |
| 12.02.2021 | 106,95 | 111,67 | 106,25 | 110,21 | 0,11% | - |
| 11.02.2021 | 108,48 | 110,71 | 107,92 | 110,09 | 1,26% | - |
| 10.02.2021 | 109,43 | 109,81 | 107,92 | 108,72 | -0,34% | - |
| 09.02.2021 | 109,05 | 111,48 | 108,35 | 109,09 | -0,03% | - |
| 08.02.2021 | 109,33 | 109,76 | 107,45 | 109,12 | 1,22% | - |
| 05.02.2021 | 107,29 | 108,71 | 104,41 | 107,81 | 1,01% | - |
| 04.02.2021 | 106,34 | 106,74 | 106,34 | 106,74 | 3,19% | - |
| 03.02.2021 | 103,55 | 105,09 | 102,68 | 103,44 | -1,68% | - |
| 02.02.2021 | 103,18 | 106,30 | 103,18 | 105,21 | 3,28% | - |
| 01.02.2021 | 101,84 | 101,87 | 101,84 | 101,87 | 3,04% | - |
| 29.01.2021 | 98,86 | 98,86 | 98,86 | 98,86 | -3,78% | - |
| 28.01.2021 | 101,82 | 103,87 | 101,23 | 102,74 | -0,36% | - |
| 27.01.2021 | 102,85 | 105,56 | 101,70 | 103,12 | -1,41% | - |
| 26.01.2021 | 104,96 | 105,01 | 104,58 | 104,59 | -2,40% | - |
| 25.01.2021 | 108,59 | 108,65 | 105,45 | 107,16 | -1,41% | - |
| 22.01.2021 | 107,18 | 108,95 | 106,32 | 108,69 | -0,65% | - |
| 21.01.2021 | 112,72 | 113,38 | 109,09 | 109,40 | -4,08% | - |
| 20.01.2021 | 113,58 | 115,29 | 112,56 | 114,05 | 3,52% | - |
| 19.01.2021 | 109,45 | 110,45 | 108,24 | 110,17 | 3,09% | - |
| 15.01.2021 | 106,72 | 108,36 | 105,39 | 106,87 | 0,38% | - |
| 14.01.2021 | 107,65 | 107,90 | 105,00 | 106,46 | -1,10% | - |
| 13.01.2021 | 108,97 | 109,23 | 107,17 | 107,65 | -2,63% | - |
| 12.01.2021 | 112,25 | 112,95 | 109,59 | 110,55 | -1,72% | - |
| 11.01.2021 | 114,16 | 114,91 | 111,10 | 112,49 | -1,58% | - |
| 08.01.2021 | 116,34 | 116,82 | 113,78 | 114,30 | -1,34% | - |
| 07.01.2021 | 116,80 | 117,13 | 113,34 | 115,85 | 1,14% | - |
| 06.01.2021 | 114,54 | 114,54 | 114,54 | 114,54 | 2,55% | - |
| 05.01.2021 | 111,81 | 111,81 | 111,70 | 111,70 | -0,51% | - |
| 04.01.2021 | 108,81 | 112,47 | 106,02 | 112,27 | 3,48% | - |
| 31.12.2020 | 108,74 | 109,21 | 106,05 | 108,50 | -0,35% | - |
| 30.12.2020 | 108,72 | 109,85 | 107,30 | 108,88 | 0,77% | - |
| 29.12.2020 | 107,75 | 109,83 | 105,78 | 108,05 | -1,04% | - |
| 28.12.2020 | 108,92 | 114,08 | 108,37 | 109,19 | -1,67% | - |
| 24.12.2020 | 110,91 | 114,05 | 109,38 | 111,04 | 0,12% | - |
| 23.12.2020 | 109,94 | 111,30 | 109,87 | 110,91 | 0,44% | - |
| 22.12.2020 | 107,62 | 110,62 | 107,40 | 110,42 | 3,87% | - |
| 21.12.2020 | 103,51 | 106,31 | 102,77 | 106,31 | 1,79% | - |
| 18.12.2020 | 103,35 | 106,52 | 102,43 | 104,44 | 2,46% | - |
| 17.12.2020 | 99,02 | 103,21 | 98,76 | 101,93 | 5,10% | - |
| 16.12.2020 | 97,46 | 98,27 | 95,04 | 96,98 | 6,95% | - |
| 15.12.2020 | 98,04 | 105,82 | 90,68 | 90,68 | -7,65% | - |
| 14.12.2020 | 98,56 | 114,33 | 93,82 | 98,20 | 8,65% | - |
| 11.12.2020 | 97,82 | 101,34 | 90,38 | 90,38 | -7,99% | - |
| 10.12.2020 | 97,19 | 98,96 | 95,52 | 98,23 | 1,14% | - |
| 09.12.2020 | 99,43 | 99,73 | 96,59 | 97,12 | -2,42% | - |
| 08.12.2020 | 100,25 | 101,70 | 96,89 | 99,53 | 0,81% | - |
| 07.12.2020 | 99,99 | 100,27 | 98,28 | 98,73 | -8,18% | - |
| 04.12.2020 | 99,22 | 110,25 | 99,15 | 107,53 | 10,15% | - |
| 03.12.2020 | 98,32 | 99,09 | 95,63 | 97,63 | -0,13% | - |
| 02.12.2020 | 97,70 | 98,59 | 96,85 | 97,76 | -2,00% | - |
| 01.12.2020 | 102,11 | 102,17 | 99,40 | 99,75 | -3,12% | - |
| 30.11.2020 | 102,98 | 103,55 | 102,07 | 102,96 | -0,95% | - |
| 27.11.2020 | 101,04 | 104,04 | 100,80 | 103,95 | 2,85% | - |
| 25.11.2020 | 97,73 | 101,07 | 97,69 | 101,07 | 3,21% | - |
| 24.11.2020 | 98,63 | 99,27 | 97,65 | 97,93 | -0,34% | - |
| 23.11.2020 | 96,31 | 98,94 | 96,31 | 98,26 | 1,78% | - |
| 20.11.2020 | 95,23 | 98,22 | 94,72 | 96,54 | 2,50% | - |
| 19.11.2020 | 95,07 | 95,29 | 93,07 | 94,19 | 0,77% | - |
| 18.11.2020 | 92,91 | 94,44 | 92,58 | 93,47 | 0,28% | - |
| 17.11.2020 | 91,14 | 94,18 | 90,59 | 93,20 | 2,02% | - |
| 16.11.2020 | 93,23 | 93,52 | 89,77 | 91,36 | -1,59% | - |
| 13.11.2020 | 90,77 | 93,08 | 90,26 | 92,84 | 3,22% | - |
| 12.11.2020 | 92,11 | 92,11 | 88,95 | 89,94 | -2,38% | - |
| 11.11.2020 | 91,51 | 92,89 | 90,12 | 92,14 | 1,42% | - |
| 10.11.2020 | 90,11 | 92,07 | 0,00 | 90,85 | -0,84% | - |
| 09.11.2020 | 94,31 | 94,64 | 91,26 | 91,61 | 0,69% | - |
| 06.11.2020 | 90,54 | 92,70 | 90,13 | 90,98 | -0,97% | - |
| 05.11.2020 | 92,39 | 93,29 | 89,36 | 91,87 | 0,65% | - |
| 04.11.2020 | 89,84 | 92,98 | 89,48 | 91,28 | 2,07% | - |
| 03.11.2020 | 87,93 | 90,96 | 87,92 | 89,43 | 4,73% | - |
| 02.11.2020 | 88,40 | 90,86 | 84,16 | 85,39 | -0,04% | - |
| 30.10.2020 | 83,93 | 87,13 | 83,46 | 85,43 | -0,29% | - |
| 29.10.2020 | 86,21 | 86,51 | 82,85 | 85,67 | 3,70% | - |
| 28.10.2020 | 83,40 | 83,62 | 82,04 | 82,61 | -5,61% | - |
| 27.10.2020 | 86,11 | 87,72 | 85,28 | 87,52 | 2,77% | - |
| 26.10.2020 | 86,38 | 86,71 | 83,87 | 85,16 | -1,81% | - |
| 23.10.2020 | 84,76 | 87,07 | 84,55 | 86,73 | 2,13% | - |
| 22.10.2020 | 85,21 | 85,91 | 83,65 | 84,92 | -1,37% | - |
| 21.10.2020 | 86,55 | 87,27 | 84,44 | 86,10 | 1,92% | - |
| 20.10.2020 | 86,60 | 87,33 | 84,36 | 84,48 | -2,35% | - |
| 19.10.2020 | 87,77 | 88,31 | 86,09 | 86,51 | 1,12% | - |
| 16.10.2020 | 86,98 | 88,68 | 85,56 | 85,56 | 0,68% | - |
| 15.10.2020 | 85,32 | 87,13 | 84,42 | 84,98 | -3,20% | - |
| 14.10.2020 | 87,54 | 87,79 | 85,28 | 87,79 | 0,52% | - |
| 13.10.2020 | 87,32 | 89,15 | 85,50 | 87,33 | -0,48% | - |
| 12.10.2020 | 86,20 | 88,10 | 86,03 | 87,76 | 2,31% | - |
| 09.10.2020 | 84,95 | 85,95 | 84,21 | 85,78 | 2,50% | - |
| 08.10.2020 | 84,48 | 85,36 | 82,54 | 83,69 | -1,32% | - |
| 07.10.2020 | 83,36 | 84,82 | 81,95 | 84,81 | 2,72% | - |
| 06.10.2020 | 81,29 | 83,91 | 81,29 | 82,56 | 1,32% | - |
| 05.10.2020 | 81,71 | 81,72 | 81,49 | 81,49 | 2,22% | - |