51,200$
0,39%
Echtzeit-Aktienkurs SP Plus Corp
Bid:
Ask:
Aktienkurse zur SP Plus Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 51,00 | 51,28 | 50,94 | 51,15 | 0,29% | 60.949,00 |
| 25.04.2024 | 51,07 | 51,17 | 50,84 | 51,00 | -0,20% | 105.209,00 |
| 24.04.2024 | 50,30 | 51,50 | 50,30 | 51,10 | 0,66% | 186.123,00 |
| 23.04.2024 | 50,39 | 50,92 | 50,12 | 50,77 | 1,02% | 253.051,00 |
| 22.04.2024 | 50,79 | 51,21 | 49,65 | 50,25 | -0,85% | 334.178,00 |
| 19.04.2024 | 51,04 | 51,85 | 50,57 | 50,68 | -1,10% | 385.333,00 |
| 18.04.2024 | 51,47 | 52,36 | 50,84 | 51,25 | -0,53% | 147.138,00 |
| 17.04.2024 | 51,60 | 51,90 | 51,40 | 51,52 | 0,06% | 302.754,00 |
| 16.04.2024 | 51,70 | 51,95 | 51,49 | 51,49 | -0,35% | 189.418,00 |
| 15.04.2024 | 52,00 | 52,23 | 51,62 | 51,67 | -0,63% | 152.629,00 |
| 12.04.2024 | 51,93 | 52,08 | 51,80 | 52,00 | -0,02% | 137.778,00 |
| 11.04.2024 | 52,00 | 52,10 | 51,78 | 52,01 | 0,02% | 67.394,00 |
| 10.04.2024 | 51,96 | 52,08 | 51,90 | 52,00 | 0,06% | 163.249,00 |
| 09.04.2024 | 51,97 | 52,12 | 51,96 | 51,97 | -0,10% | 52.332,00 |
| 08.04.2024 | 52,05 | 52,24 | 51,98 | 52,02 | 0,04% | 53.482,00 |
| 05.04.2024 | 52,04 | 52,11 | 51,96 | 52,00 | -0,02% | 113.047,00 |
| 04.04.2024 | 52,15 | 52,24 | 51,96 | 52,01 | -0,25% | 94.640,00 |
| 03.04.2024 | 52,01 | 52,25 | 51,99 | 52,14 | 0,06% | 69.887,00 |
| 02.04.2024 | 52,28 | 52,38 | 52,00 | 52,11 | -0,44% | 125.002,00 |
| 01.04.2024 | 52,22 | 52,56 | 52,14 | 52,34 | 0,23% | 108.670,00 |
| 28.03.2024 | 51,92 | 52,35 | 51,75 | 52,22 | 0,48% | 193.446,00 |
| 27.03.2024 | 51,95 | 51,97 | 51,87 | 51,97 | -0,04% | 137.983,00 |
| 26.03.2024 | 52,00 | 52,00 | 51,91 | 51,99 | 0,02% | 94.924,00 |
| 25.03.2024 | 51,88 | 52,02 | 51,80 | 51,98 | 0,19% | 127.263,00 |
| 22.03.2024 | 51,94 | 51,95 | 51,75 | 51,88 | 0,15% | 75.197,00 |
| 21.03.2024 | 52,06 | 52,10 | 51,80 | 51,80 | -0,29% | 47.933,00 |
| 20.03.2024 | 51,76 | 52,06 | 51,72 | 51,95 | 0,41% | 107.406,00 |
| 19.03.2024 | 51,73 | 51,80 | 51,70 | 51,74 | 0,04% | 268.205,00 |
| 18.03.2024 | 51,69 | 51,75 | 51,69 | 51,72 | 0,04% | 33.633,00 |
| 15.03.2024 | 51,59 | 51,75 | 51,59 | 51,70 | -0,06% | 129.652,00 |
| 14.03.2024 | 51,65 | 51,73 | 51,62 | 51,73 | 0,04% | 76.637,00 |
| 13.03.2024 | 51,61 | 51,80 | 51,57 | 51,71 | 0,21% | 87.272,00 |
| 12.03.2024 | 51,57 | 51,77 | 51,55 | 51,60 | -0,27% | 121.890,00 |
| 11.03.2024 | 51,54 | 51,74 | 51,21 | 51,74 | 0,29% | 23.376,00 |
| 08.03.2024 | 51,75 | 51,90 | 51,51 | 51,59 | 0,10% | 43.538,00 |
| 07.03.2024 | 51,75 | 51,98 | 51,48 | 51,54 | -0,41% | 123.894,00 |
| 06.03.2024 | 51,50 | 51,90 | 51,37 | 51,75 | 0,68% | 73.332,00 |
| 05.03.2024 | 51,40 | 51,50 | 51,36 | 51,40 | -0,04% | 129.660,00 |
| 04.03.2024 | 51,50 | 51,64 | 51,42 | 51,42 | -0,02% | 50.930,00 |
| 01.03.2024 | 51,34 | 51,56 | 51,00 | 51,43 | -0,04% | 393.669,00 |
| 29.02.2024 | 51,50 | 51,52 | 51,33 | 51,45 | 0,27% | 66.052,00 |
| 28.02.2024 | 51,25 | 51,52 | 51,09 | 51,31 | -0,39% | 161.397,00 |
| 27.02.2024 | 51,61 | 51,90 | 51,25 | 51,51 | -0,39% | 71.084,00 |
| 26.02.2024 | 51,42 | 51,96 | 51,37 | 51,71 | 0,29% | 67.482,00 |
| 23.02.2024 | 51,20 | 51,66 | 51,18 | 51,56 | 0,72% | 311.041,00 |
| 22.02.2024 | 51,23 | 51,41 | 51,12 | 51,19 | 0,06% | 99.137,00 |
| 21.02.2024 | 51,24 | 51,32 | 51,06 | 51,16 | -0,35% | 225.193,00 |
| 20.02.2024 | 51,26 | 51,39 | 51,19 | 51,34 | 0,06% | 238.218,00 |
| 16.02.2024 | 51,54 | 51,63 | 51,23 | 51,31 | -0,33% | 185.945,00 |
| 15.02.2024 | 51,46 | 51,69 | 51,42 | 51,48 | 0,29% | 89.417,00 |
| 14.02.2024 | 51,46 | 51,49 | 51,29 | 51,33 | 0,00% | 736.207,00 |
| 13.02.2024 | 51,29 | 51,39 | 51,15 | 51,33 | 0,02% | 96.168,00 |
| 12.02.2024 | 51,25 | 51,42 | 51,25 | 51,32 | -0,16% | 261.089,00 |
| 09.02.2024 | 51,40 | 51,40 | 51,05 | 51,40 | 0,59% | 402.083,00 |
| 08.02.2024 | 50,99 | 51,50 | 50,91 | 51,10 | -0,78% | 815.990,00 |
| 07.02.2024 | 51,90 | 51,90 | 51,34 | 51,50 | -1,02% | 250.244,00 |
| 06.02.2024 | 51,89 | 52,15 | 51,70 | 52,03 | 0,42% | 125.035,00 |
| 05.02.2024 | 51,81 | 51,97 | 51,65 | 51,81 | -0,10% | 375.046,00 |
| 02.02.2024 | 51,73 | 52,17 | 51,73 | 51,86 | -0,08% | 412.412,00 |
| 01.02.2024 | 51,75 | 51,90 | 51,73 | 51,90 | 0,33% | 155.864,00 |
| 31.01.2024 | 51,78 | 51,98 | 51,48 | 51,73 | -0,48% | 280.660,00 |
| 30.01.2024 | 51,93 | 51,99 | 51,61 | 51,98 | 0,08% | 221.086,00 |
| 29.01.2024 | 51,87 | 51,94 | 51,80 | 51,94 | 0,19% | 187.976,00 |
| 26.01.2024 | 52,14 | 52,14 | 51,75 | 51,84 | -0,27% | 117.933,00 |
| 25.01.2024 | 51,50 | 52,03 | 51,45 | 51,98 | 1,09% | 362.590,00 |
| 24.01.2024 | 51,34 | 51,47 | 51,27 | 51,42 | 0,14% | 226.949,00 |
| 23.01.2024 | 51,55 | 51,55 | 51,27 | 51,35 | -0,33% | 160.859,00 |
| 22.01.2024 | 51,49 | 51,59 | 51,36 | 51,52 | 0,31% | 107.825,00 |
| 19.01.2024 | 51,45 | 51,45 | 51,25 | 51,36 | -0,08% | 89.960,00 |
| 18.01.2024 | 51,40 | 51,55 | 51,35 | 51,40 | -0,10% | 128.141,00 |
| 17.01.2024 | 51,30 | 51,68 | 51,30 | 51,45 | 0,05% | 83.911,00 |
| 16.01.2024 | 51,33 | 51,50 | 51,25 | 51,43 | 0,15% | 78.826,00 |
| 12.01.2024 | 51,25 | 51,42 | 51,21 | 51,35 | -0,08% | 84.731,00 |
| 11.01.2024 | 51,40 | 51,50 | 51,20 | 51,39 | -0,02% | 110.861,00 |
| 10.01.2024 | 51,22 | 51,50 | 51,22 | 51,40 | 0,37% | 219.201,00 |
| 09.01.2024 | 51,24 | 51,50 | 51,11 | 51,21 | -0,29% | 167.107,00 |
| 08.01.2024 | 51,58 | 51,84 | 51,35 | 51,36 | -0,45% | 198.843,00 |
| 05.01.2024 | 51,51 | 52,00 | 51,50 | 51,59 | -0,02% | 149.990,00 |
| 04.01.2024 | 51,90 | 51,90 | 51,40 | 51,60 | -0,19% | 71.170,00 |
| 03.01.2024 | 51,61 | 51,84 | 51,50 | 51,70 | 0,08% | 115.129,00 |
| 02.01.2024 | 51,22 | 51,73 | 51,22 | 51,66 | 0,80% | 138.784,00 |
| 29.12.2023 | 51,38 | 51,38 | 51,22 | 51,25 | -0,06% | 73.021,00 |
| 28.12.2023 | 51,11 | 51,36 | 51,11 | 51,28 | 0,35% | 37.656,00 |
| 27.12.2023 | 51,01 | 51,47 | 51,01 | 51,10 | 0,02% | 72.305,00 |
| 26.12.2023 | 51,30 | 51,60 | 51,09 | 51,09 | -0,08% | 53.097,00 |
| 22.12.2023 | 51,43 | 51,44 | 51,08 | 51,13 | -0,43% | 175.170,00 |
| 21.12.2023 | 51,29 | 51,46 | 51,08 | 51,35 | 0,49% | 127.913,00 |
| 20.12.2023 | 51,23 | 51,50 | 51,07 | 51,10 | -0,29% | 127.180,00 |
| 19.12.2023 | 51,01 | 51,30 | 50,92 | 51,25 | 0,97% | 312.788,00 |
| 18.12.2023 | 50,60 | 51,35 | 50,60 | 50,76 | 0,34% | 183.763,00 |
| 15.12.2023 | 51,23 | 51,39 | 50,26 | 50,59 | -0,82% | 362.534,00 |
| 14.12.2023 | 51,50 | 51,69 | 51,01 | 51,01 | -0,49% | 212.599,00 |
| 13.12.2023 | 51,27 | 51,55 | 51,00 | 51,26 | 0,37% | 252.601,00 |
| 12.12.2023 | 51,06 | 51,78 | 51,00 | 51,07 | -0,33% | 199.003,00 |
| 11.12.2023 | 51,38 | 51,49 | 51,02 | 51,24 | 0,08% | 181.769,00 |
| 08.12.2023 | 51,37 | 51,54 | 51,00 | 51,20 | -0,49% | 128.553,00 |
| 07.12.2023 | 51,49 | 51,50 | 51,29 | 51,45 | 0,23% | 69.061,00 |
| 06.12.2023 | 51,19 | 51,49 | 51,19 | 51,33 | 0,47% | 75.583,00 |
| 05.12.2023 | 50,88 | 51,43 | 50,73 | 51,09 | 0,37% | 248.594,00 |
| 04.12.2023 | 50,93 | 51,17 | 50,78 | 50,90 | -0,14% | 330.016,00 |