Echtzeit-Aktienkurs Shotspotter Inc.
Bid:
Ask:
Aktienkurse zur Shotspotter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 42,57 | 42,57 | 42,50 | 42,51 | -7,44% | - |
| 24.02.2021 | 45,49 | 46,88 | 0,00 | 45,93 | 0,04% | - |
| 23.02.2021 | 44,90 | 47,17 | 44,51 | 45,91 | -1,95% | - |
| 22.02.2021 | 48,61 | 49,11 | 46,62 | 46,82 | -4,62% | - |
| 19.02.2021 | 50,36 | 51,61 | 0,00 | 49,09 | -1,04% | - |
| 18.02.2021 | 49,99 | 51,26 | 48,70 | 49,61 | -3,05% | - |
| 17.02.2021 | 51,17 | 51,17 | 50,90 | 51,17 | -0,52% | - |
| 16.02.2021 | 52,25 | 52,54 | 50,53 | 51,44 | -0,79% | - |
| 12.02.2021 | 50,34 | 52,14 | 50,27 | 51,85 | 2,91% | - |
| 11.02.2021 | 51,78 | 52,18 | 48,38 | 50,38 | -2,17% | - |
| 10.02.2021 | 52,65 | 53,64 | 50,51 | 51,50 | -2,41% | - |
| 09.02.2021 | 52,72 | 53,29 | 51,92 | 52,77 | 0,60% | - |
| 08.02.2021 | 50,73 | 52,57 | 50,24 | 52,45 | 4,58% | - |
| 05.02.2021 | 49,24 | 51,24 | 49,07 | 50,16 | 3,34% | - |
| 04.02.2021 | 48,55 | 48,56 | 48,54 | 48,54 | 5,19% | - |
| 03.02.2021 | 46,05 | 46,28 | 44,92 | 46,14 | -3,62% | - |
| 02.02.2021 | 47,98 | 48,34 | 46,38 | 47,88 | 0,84% | - |
| 01.02.2021 | 47,47 | 48,25 | 46,61 | 47,48 | 2,23% | - |
| 29.01.2021 | 48,92 | 49,79 | 46,03 | 46,44 | -5,48% | - |
| 28.01.2021 | 49,46 | 50,21 | 48,56 | 49,13 | 0,30% | - |
| 27.01.2021 | 48,36 | 50,08 | 47,09 | 48,99 | -1,29% | - |
| 26.01.2021 | 51,02 | 52,13 | 48,80 | 49,63 | -2,50% | - |
| 25.01.2021 | 49,41 | 51,08 | 48,12 | 50,90 | 4,82% | - |
| 22.01.2021 | 47,33 | 49,16 | 47,19 | 48,56 | 1,90% | - |
| 21.01.2021 | 47,51 | 47,66 | 47,50 | 47,65 | -2,29% | - |
| 20.01.2021 | 47,59 | 49,04 | 47,41 | 48,77 | 4,71% | - |
| 19.01.2021 | 47,38 | 48,05 | 46,55 | 46,57 | 0,27% | - |
| 15.01.2021 | 45,16 | 47,36 | 45,16 | 46,45 | -3,25% | - |
| 14.01.2021 | 48,97 | 51,60 | 47,85 | 48,01 | 7,56% | - |
| 13.01.2021 | 44,56 | 45,87 | 44,15 | 44,63 | -0,40% | - |
| 12.01.2021 | 44,81 | 44,81 | 44,81 | 44,81 | 2,58% | - |
| 11.01.2021 | 43,84 | 43,85 | 42,15 | 43,69 | -0,92% | - |
| 08.01.2021 | 43,12 | 45,13 | 43,12 | 44,09 | 5,35% | - |
| 07.01.2021 | 39,81 | 42,08 | 39,65 | 41,85 | 7,29% | - |
| 06.01.2021 | 39,01 | 39,01 | 39,01 | 39,01 | -0,29% | - |
| 05.01.2021 | 39,62 | 40,28 | 38,38 | 39,12 | 0,38% | - |
| 04.01.2021 | 37,91 | 39,08 | 37,28 | 38,97 | 3,27% | - |
| 31.12.2020 | 39,23 | 39,44 | 37,13 | 37,74 | -2,86% | - |
| 30.12.2020 | 38,80 | 39,63 | 38,01 | 38,85 | 0,28% | - |
| 29.12.2020 | 38,75 | 39,53 | 38,30 | 38,74 | 1,31% | - |
| 28.12.2020 | 38,23 | 38,99 | 38,22 | 38,24 | -1,44% | - |
| 24.12.2020 | 39,08 | 39,51 | 38,24 | 38,80 | -1,98% | - |
| 23.12.2020 | 39,26 | 40,07 | 38,83 | 39,58 | -0,29% | - |
| 22.12.2020 | 39,88 | 40,43 | 38,75 | 39,70 | 0,85% | - |
| 21.12.2020 | 36,22 | 39,82 | 36,22 | 39,36 | 4,88% | - |
| 18.12.2020 | 37,14 | 38,67 | 37,00 | 37,53 | 6,17% | - |
| 17.12.2020 | 35,39 | 35,89 | 34,75 | 35,35 | 1,67% | - |
| 16.12.2020 | 33,92 | 35,04 | 33,78 | 34,77 | 2,67% | - |
| 15.12.2020 | 33,07 | 34,38 | 32,52 | 33,87 | -1,57% | - |
| 14.12.2020 | 33,07 | 34,41 | 28,57 | 34,41 | 4,40% | - |
| 11.12.2020 | 32,75 | 33,19 | 32,47 | 32,96 | 0,97% | - |
| 10.12.2020 | 33,50 | 33,71 | 32,44 | 32,64 | -0,87% | - |
| 09.12.2020 | 33,64 | 33,79 | 32,10 | 32,93 | 1,12% | - |
| 08.12.2020 | 33,53 | 34,56 | 31,97 | 32,56 | -0,50% | - |
| 07.12.2020 | 34,23 | 35,52 | 32,73 | 32,73 | -4,62% | - |
| 04.12.2020 | 33,45 | 34,58 | 32,77 | 34,31 | -0,23% | - |
| 03.12.2020 | 33,48 | 36,11 | 32,61 | 34,39 | 2,90% | - |
| 02.12.2020 | 34,21 | 35,34 | 32,20 | 33,42 | -0,73% | - |
| 01.12.2020 | 32,91 | 33,80 | 32,70 | 33,67 | 1,98% | - |
| 30.11.2020 | 32,63 | 33,01 | 27,76 | 33,01 | 1,95% | - |
| 27.11.2020 | 33,26 | 33,44 | 31,32 | 32,38 | -7,54% | - |
| 25.11.2020 | 33,95 | 35,02 | 33,94 | 35,02 | 5,23% | - |
| 24.11.2020 | 32,80 | 33,62 | 32,51 | 33,28 | 0,99% | - |
| 23.11.2020 | 33,07 | 33,36 | 32,45 | 32,96 | 1,98% | - |
| 20.11.2020 | 31,63 | 32,60 | 31,38 | 32,32 | 1,76% | - |
| 19.11.2020 | 31,67 | 32,28 | 31,23 | 31,76 | 4,03% | - |
| 18.11.2020 | 29,75 | 30,75 | 29,52 | 30,53 | 3,26% | - |
| 17.11.2020 | 29,59 | 30,61 | 29,56 | 29,56 | -0,24% | - |
| 16.11.2020 | 29,65 | 29,96 | 29,25 | 29,63 | 1,33% | - |
| 13.11.2020 | 29,52 | 29,60 | 28,93 | 29,24 | -0,36% | - |
| 12.11.2020 | 31,40 | 31,73 | 28,94 | 29,35 | -7,86% | - |
| 11.11.2020 | 31,07 | 32,72 | 30,75 | 31,85 | 1,11% | - |
| 10.11.2020 | 31,27 | 32,29 | 0,00 | 31,50 | -12,67% | - |
| 09.11.2020 | 0,00 | 36,08 | 0,00 | 36,07 | 13,05% | - |
| 06.11.2020 | 30,60 | 32,32 | 30,15 | 31,91 | 3,67% | - |
| 05.11.2020 | 30,54 | 31,41 | 30,15 | 30,78 | 3,60% | - |
| 04.11.2020 | 29,38 | 30,51 | 28,51 | 29,71 | -0,87% | - |
| 03.11.2020 | 30,01 | 30,84 | 29,57 | 29,97 | 2,81% | - |
| 02.11.2020 | 29,06 | 29,82 | 28,49 | 29,15 | -0,14% | - |
| 30.10.2020 | 30,35 | 30,68 | 28,73 | 29,19 | -5,64% | - |
| 29.10.2020 | 30,41 | 31,26 | 30,20 | 30,93 | 1,33% | - |
| 28.10.2020 | 30,35 | 31,16 | 30,08 | 30,53 | -2,93% | - |
| 27.10.2020 | 32,16 | 32,55 | 31,45 | 31,45 | -1,96% | - |
| 26.10.2020 | 31,80 | 32,80 | 31,31 | 32,08 | 1,39% | - |
| 23.10.2020 | 0,00 | 32,05 | 0,00 | 31,64 | -2,95% | - |
| 22.10.2020 | 31,59 | 32,60 | 30,84 | 32,60 | 3,13% | - |
| 21.10.2020 | 32,25 | 32,54 | 31,23 | 31,61 | 0,86% | - |
| 20.10.2020 | 32,41 | 32,58 | 30,85 | 31,34 | -2,25% | - |
| 19.10.2020 | 32,45 | 33,28 | 31,76 | 32,06 | 2,15% | - |
| 16.10.2020 | 32,20 | 32,70 | 31,38 | 31,38 | 1,97% | - |
| 15.10.2020 | 31,03 | 32,08 | 30,78 | 30,78 | -1,88% | - |
| 14.10.2020 | 31,34 | 31,91 | 30,88 | 31,37 | -0,02% | - |
| 13.10.2020 | 32,91 | 33,25 | 30,94 | 31,37 | 1,64% | - |
| 09.10.2020 | 31,76 | 31,76 | 30,20 | 30,87 | 1,83% | - |
| 08.10.2020 | 31,78 | 32,10 | 30,06 | 30,31 | -1,21% | - |
| 07.10.2020 | 29,90 | 31,06 | 29,71 | 30,68 | 1,22% | - |
| 06.10.2020 | 31,21 | 31,21 | 30,18 | 30,31 | 0,80% | - |
| 05.10.2020 | 30,76 | 31,52 | 29,77 | 30,07 | -0,03% | - |
| 02.10.2020 | 32,38 | 32,38 | 29,82 | 30,08 | -3,59% | - |
| 01.10.2020 | 31,75 | 32,93 | 30,43 | 31,20 | 0,35% | - |