194,200$
-2,25%
Echtzeit-Aktienkurs SPS Commerce
Bid:
Ask:
Aktienkurse zur SPS Commerce Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 198,17 | 198,66 | 194,70 | 196,05 | -1,32% | 144.080,00 |
| 15.05.2024 | 198,00 | 199,35 | 196,47 | 198,67 | 1,55% | 148.614,00 |
| 14.05.2024 | 195,73 | 197,30 | 193,42 | 195,64 | 1,58% | 114.334,00 |
| 13.05.2024 | 194,35 | 195,14 | 191,54 | 192,60 | 0,08% | 109.827,00 |
| 10.05.2024 | 194,67 | 195,00 | 191,87 | 192,45 | -0,72% | 164.396,00 |
| 09.05.2024 | 188,87 | 194,62 | 188,87 | 193,84 | 3,04% | 133.786,00 |
| 08.05.2024 | 190,48 | 192,70 | 187,10 | 188,13 | -2,47% | 169.640,00 |
| 07.05.2024 | 189,00 | 193,61 | 187,14 | 192,90 | 2,03% | 161.266,00 |
| 06.05.2024 | 183,80 | 189,21 | 183,80 | 189,06 | 3,65% | 152.819,00 |
| 03.05.2024 | 185,00 | 185,00 | 179,48 | 182,41 | 0,19% | 186.854,00 |
| 02.05.2024 | 180,07 | 182,20 | 177,12 | 182,07 | 1,73% | 167.660,00 |
| 01.05.2024 | 175,70 | 183,06 | 174,28 | 178,97 | 3,00% | 232.486,00 |
| 30.04.2024 | 180,36 | 182,50 | 173,57 | 173,76 | -4,77% | 263.363,00 |
| 29.04.2024 | 179,22 | 182,89 | 178,20 | 182,47 | 1,96% | 228.578,00 |
| 26.04.2024 | 180,00 | 183,33 | 174,64 | 178,96 | 5,62% | 369.697,00 |
| 25.04.2024 | 168,03 | 171,60 | 167,02 | 169,43 | -0,99% | 222.607,00 |
| 24.04.2024 | 169,57 | 173,76 | 169,57 | 171,12 | 0,30% | 188.357,00 |
| 23.04.2024 | 168,79 | 173,59 | 168,79 | 170,60 | 1,16% | 192.885,00 |
| 22.04.2024 | 166,15 | 171,36 | 165,69 | 168,64 | 1,90% | 216.958,00 |
| 19.04.2024 | 162,59 | 166,37 | 162,54 | 165,49 | 1,51% | 268.037,00 |
| 18.04.2024 | 161,99 | 165,26 | 160,58 | 163,04 | 0,97% | 170.755,00 |
| 17.04.2024 | 164,27 | 164,57 | 161,47 | 161,47 | -1,10% | 159.963,00 |
| 16.04.2024 | 165,44 | 166,13 | 162,94 | 163,27 | -1,60% | 143.512,00 |
| 15.04.2024 | 169,95 | 170,08 | 164,63 | 165,93 | -2,19% | 168.284,00 |
| 12.04.2024 | 168,71 | 170,07 | 166,77 | 169,65 | -0,07% | 205.244,00 |
| 11.04.2024 | 171,10 | 171,10 | 169,41 | 169,77 | -0,45% | 160.805,00 |
| 10.04.2024 | 174,88 | 175,42 | 169,61 | 170,54 | -5,09% | 200.535,00 |
| 09.04.2024 | 177,21 | 181,30 | 177,21 | 179,69 | 1,46% | 120.383,00 |
| 08.04.2024 | 179,99 | 180,44 | 176,21 | 177,11 | -1,24% | 128.269,00 |
| 05.04.2024 | 174,21 | 179,82 | 174,21 | 179,33 | 2,54% | 164.689,00 |
| 04.04.2024 | 177,13 | 179,12 | 174,44 | 174,88 | 0,06% | 103.870,00 |
| 03.04.2024 | 173,92 | 177,45 | 173,71 | 174,77 | -0,73% | 131.935,00 |
| 02.04.2024 | 181,24 | 182,90 | 174,64 | 176,06 | -4,44% | 180.713,00 |
| 01.04.2024 | 184,70 | 187,22 | 184,11 | 184,24 | -0,36% | 148.915,00 |
| 28.03.2024 | 184,48 | 186,58 | 182,73 | 184,90 | 0,55% | 297.912,00 |
| 27.03.2024 | 182,66 | 184,02 | 180,13 | 183,89 | 1,77% | 170.264,00 |
| 26.03.2024 | 183,44 | 184,02 | 180,19 | 180,70 | -0,54% | 136.042,00 |
| 25.03.2024 | 181,71 | 182,88 | 180,05 | 181,68 | -0,21% | 105.854,00 |
| 22.03.2024 | 182,01 | 183,99 | 179,99 | 182,07 | -0,85% | 118.328,00 |
| 21.03.2024 | 185,71 | 187,31 | 183,27 | 183,64 | -0,24% | 116.352,00 |
| 20.03.2024 | 181,07 | 186,25 | 180,70 | 184,08 | 1,75% | 123.010,00 |
| 19.03.2024 | 177,44 | 183,19 | 177,33 | 180,91 | 1,16% | 126.621,00 |
| 18.03.2024 | 181,04 | 182,18 | 178,47 | 178,84 | -0,66% | 114.404,00 |
| 15.03.2024 | 178,98 | 180,27 | 175,76 | 180,02 | -0,44% | 462.927,00 |
| 14.03.2024 | 182,59 | 183,65 | 179,46 | 180,81 | -1,54% | 128.863,00 |
| 13.03.2024 | 182,99 | 185,36 | 181,27 | 183,64 | 0,72% | 128.657,00 |
| 12.03.2024 | 184,02 | 185,98 | 181,66 | 182,33 | -0,96% | 102.178,00 |
| 11.03.2024 | 182,95 | 185,00 | 181,04 | 184,09 | -0,27% | 132.152,00 |
| 08.03.2024 | 186,53 | 188,73 | 183,71 | 184,59 | -0,31% | 125.320,00 |
| 07.03.2024 | 185,10 | 187,93 | 183,89 | 185,16 | 1,22% | 145.458,00 |
| 06.03.2024 | 180,14 | 183,38 | 175,40 | 182,93 | 3,07% | 230.891,00 |
| 05.03.2024 | 187,63 | 189,20 | 177,41 | 177,48 | -6,33% | 151.566,00 |
| 04.03.2024 | 188,46 | 191,74 | 188,00 | 189,48 | 0,23% | 175.198,00 |
| 01.03.2024 | 186,88 | 189,44 | 185,41 | 189,04 | 2,02% | 165.640,00 |
| 29.02.2024 | 187,01 | 188,65 | 182,51 | 185,30 | 0,57% | 261.912,00 |
| 28.02.2024 | 185,08 | 187,87 | 183,85 | 184,25 | -1,57% | 137.870,00 |
| 27.02.2024 | 185,95 | 187,73 | 183,85 | 187,18 | 1,65% | 165.132,00 |
| 26.02.2024 | 183,26 | 186,23 | 183,26 | 184,14 | 0,02% | 127.203,00 |
| 23.02.2024 | 184,24 | 187,19 | 182,49 | 184,10 | 0,76% | 164.498,00 |
| 22.02.2024 | 182,60 | 187,50 | 180,85 | 182,72 | 0,23% | 205.139,00 |
| 21.02.2024 | 183,47 | 184,28 | 179,75 | 182,30 | -2,42% | 166.600,00 |
| 20.02.2024 | 190,41 | 192,40 | 185,63 | 186,83 | -3,15% | 140.969,00 |
| 16.02.2024 | 196,32 | 197,34 | 192,09 | 192,91 | -1,83% | 138.328,00 |
| 15.02.2024 | 196,69 | 199,59 | 193,44 | 196,50 | 0,18% | 105.433,00 |
| 14.02.2024 | 196,18 | 198,06 | 190,35 | 196,14 | 1,59% | 184.223,00 |
| 13.02.2024 | 194,30 | 197,96 | 190,80 | 193,07 | -4,06% | 236.851,00 |
| 12.02.2024 | 213,43 | 215,32 | 200,58 | 201,24 | -4,62% | 236.628,00 |
| 09.02.2024 | 198,77 | 218,74 | 192,05 | 210,99 | 14,64% | 674.579,00 |
| 08.02.2024 | 182,24 | 186,71 | 181,31 | 184,05 | 0,81% | 117.110,00 |
| 07.02.2024 | 181,56 | 185,08 | 179,77 | 182,58 | 1,26% | 101.659,00 |
| 06.02.2024 | 179,58 | 181,46 | 178,86 | 180,30 | 0,95% | 104.029,00 |
| 05.02.2024 | 178,49 | 181,64 | 175,90 | 178,61 | -0,69% | 132.024,00 |
| 02.02.2024 | 180,39 | 182,53 | 179,12 | 179,85 | -1,07% | 211.837,00 |
| 01.02.2024 | 184,89 | 185,83 | 175,88 | 181,79 | -1,10% | 210.701,00 |
| 31.01.2024 | 190,02 | 190,02 | 183,28 | 183,82 | -3,36% | 158.057,00 |
| 30.01.2024 | 190,26 | 192,25 | 188,17 | 190,21 | -0,51% | 135.264,00 |
| 29.01.2024 | 186,67 | 191,74 | 186,67 | 191,18 | 2,45% | 78.589,00 |
| 26.01.2024 | 186,90 | 187,48 | 185,45 | 186,60 | 0,55% | 111.642,00 |
| 25.01.2024 | 189,97 | 189,97 | 184,38 | 185,58 | -0,96% | 95.090,00 |
| 24.01.2024 | 191,79 | 192,45 | 186,76 | 187,37 | -1,15% | 77.691,00 |
| 23.01.2024 | 190,26 | 191,41 | 187,35 | 189,55 | 0,58% | 99.445,00 |
| 22.01.2024 | 186,99 | 190,27 | 186,40 | 188,46 | 1,91% | 154.706,00 |
| 19.01.2024 | 183,68 | 185,15 | 181,32 | 184,93 | 1,43% | 123.517,00 |
| 18.01.2024 | 182,94 | 183,52 | 180,12 | 182,33 | 0,95% | 108.988,00 |
| 17.01.2024 | 177,99 | 182,09 | 177,99 | 180,61 | -0,05% | 71.319,00 |
| 16.01.2024 | 178,93 | 182,02 | 178,93 | 180,70 | -0,17% | 104.279,00 |
| 12.01.2024 | 183,17 | 185,81 | 180,19 | 181,01 | -0,13% | 93.383,00 |
| 11.01.2024 | 178,47 | 182,29 | 177,09 | 181,24 | 1,84% | 172.923,00 |
| 10.01.2024 | 176,68 | 178,95 | 176,05 | 177,96 | 0,37% | 75.461,00 |
| 09.01.2024 | 178,00 | 180,25 | 176,46 | 177,30 | -1,66% | 116.403,00 |
| 08.01.2024 | 173,14 | 180,89 | 173,14 | 180,30 | 4,15% | 92.333,00 |
| 05.01.2024 | 175,56 | 177,41 | 172,54 | 173,11 | -2,46% | 138.064,00 |
| 04.01.2024 | 181,69 | 181,76 | 177,19 | 177,48 | -2,02% | 127.619,00 |
| 03.01.2024 | 183,71 | 184,60 | 181,06 | 181,14 | -1,71% | 103.282,00 |
| 02.01.2024 | 192,20 | 192,20 | 182,83 | 184,30 | -4,92% | 130.125,00 |
| 29.12.2023 | 196,22 | 196,94 | 192,52 | 193,84 | -1,21% | 127.120,00 |
| 28.12.2023 | 197,01 | 197,78 | 195,24 | 196,21 | -0,57% | 132.972,00 |
| 27.12.2023 | 197,32 | 198,35 | 196,22 | 197,34 | 0,13% | 70.635,00 |
| 26.12.2023 | 194,66 | 197,53 | 194,00 | 197,09 | 1,91% | 106.650,00 |
| 22.12.2023 | 189,90 | 193,87 | 189,59 | 193,39 | 2,38% | 106.126,00 |