12,550€
1,21%
Echtzeit-Aktienkurs Shotspotter Inc.
Bid:
Ask:
Aktienkurse zur Shotspotter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 17.04.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -6,06% | - |
| 16.04.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,94% | - |
| 15.04.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 12.04.2024 | 13,80 | 13,80 | 13,70 | 13,70 | -1,44% | - |
| 11.04.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -3,47% | - |
| 10.04.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 5,88% | - |
| 09.04.2024 | 13,40 | 13,60 | 13,40 | 13,60 | -0,73% | - |
| 08.04.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 05.04.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -4,90% | - |
| 04.04.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 03.04.2024 | 14,40 | 14,40 | 14,20 | 14,20 | -2,07% | - |
| 02.04.2024 | 14,70 | 14,70 | 14,50 | 14,50 | 2,84% | - |
| 28.03.2024 | 14,00 | 14,10 | 14,00 | 14,10 | 3,68% | - |
| 27.03.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | - |
| 26.03.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 25.03.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -1,74% | - |
| 22.03.2024 | 13,85 | 14,35 | 13,75 | 14,35 | 1,41% | - |
| 21.03.2024 | 14,20 | 14,50 | 14,15 | 14,15 | 1,43% | - |
| 20.03.2024 | 14,20 | 14,45 | 13,95 | 13,95 | -0,71% | - |
| 19.03.2024 | 13,85 | 14,15 | 13,70 | 14,05 | -2,43% | - |
| 18.03.2024 | 13,90 | 14,65 | 13,70 | 14,40 | 0,70% | - |
| 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 | -3,01% | 54,00 |
| 13.03.2024 | 15,20 | 15,20 | 14,90 | 14,95 | -0,99% | - |
| 12.03.2024 | 14,70 | 15,10 | 14,55 | 15,10 | 2,03% | - |
| 11.03.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -3,90% | 38,00 |
| 08.03.2024 | 15,15 | 15,40 | 15,10 | 15,40 | 1,65% | - |
| 07.03.2024 | 15,00 | 15,25 | 14,85 | 15,15 | 4,48% | - |
| 06.03.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -4,29% | 40,00 |
| 05.03.2024 | 15,15 | 15,45 | 14,90 | 15,15 | -1,30% | - |
| 04.03.2024 | 16,15 | 16,25 | 15,30 | 15,35 | -2,85% | - |
| 01.03.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 29.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -3,07% | - |
| 28.02.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 27.02.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 4,58% | - |
| 26.02.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -3,77% | - |
| 23.02.2024 | 15,15 | 16,00 | 15,15 | 15,90 | -3,93% | - |
| 22.02.2024 | 16,50 | 16,65 | 16,35 | 16,55 | 2,48% | - |
| 21.02.2024 | 16,60 | 16,95 | 16,05 | 16,15 | -3,87% | - |
| 20.02.2024 | 17,10 | 17,15 | 16,10 | 16,80 | -1,75% | - |
| 19.02.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -3,12% | - |
| 16.02.2024 | 18,20 | 18,20 | 17,45 | 17,65 | 6,01% | - |
| 15.02.2024 | 16,40 | 17,30 | 16,25 | 16,65 | 1,22% | - |
| 14.02.2024 | 16,40 | 17,30 | 15,40 | 16,45 | -14,77% | - |
| 13.02.2024 | 20,10 | 20,30 | 19,15 | 19,30 | -3,74% | - |
| 12.02.2024 | 19,25 | 20,20 | 19,25 | 20,05 | 5,80% | - |
| 09.02.2024 | 19,00 | 19,55 | 18,80 | 18,95 | -2,32% | - |
| 08.02.2024 | 18,95 | 19,80 | 18,85 | 19,40 | 2,65% | - |
| 07.02.2024 | 18,45 | 18,90 | 18,45 | 18,90 | 3,56% | - |
| 06.02.2024 | 18,15 | 18,60 | 17,95 | 18,25 | -2,67% | - |
| 05.02.2024 | 18,40 | 19,00 | 18,00 | 18,75 | -1,06% | - |
| 02.02.2024 | 19,40 | 19,55 | 18,95 | 18,95 | -3,32% | - |
| 01.02.2024 | 19,15 | 19,90 | 19,05 | 19,60 | 0,51% | - |
| 31.01.2024 | 18,75 | 19,55 | 18,25 | 19,50 | 3,17% | - |
| 30.01.2024 | 19,20 | 19,50 | 18,80 | 18,90 | 2,16% | - |
| 29.01.2024 | 19,10 | 19,70 | 18,45 | 18,50 | -6,09% | - |
| 26.01.2024 | 19,45 | 19,90 | 19,35 | 19,70 | 1,29% | - |
| 25.01.2024 | 19,10 | 19,45 | 18,90 | 19,45 | -3,95% | - |
| 24.01.2024 | 20,25 | 20,45 | 19,90 | 20,25 | 1,25% | - |
| 23.01.2024 | 19,70 | 20,50 | 19,70 | 20,00 | -0,74% | - |
| 22.01.2024 | 20,45 | 20,60 | 19,90 | 20,15 | -1,71% | - |
| 19.01.2024 | 21,30 | 21,50 | 20,40 | 20,50 | -4,21% | - |
| 18.01.2024 | 20,25 | 21,80 | 20,15 | 21,40 | 0,47% | - |
| 17.01.2024 | 21,20 | 21,80 | 21,10 | 21,30 | -0,47% | - |
| 16.01.2024 | 21,60 | 21,80 | 21,40 | 21,40 | -0,93% | - |
| 15.01.2024 | 21,50 | 21,60 | 21,50 | 21,60 | 2,86% | - |
| 12.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 11.01.2024 | 21,40 | 21,40 | 21,00 | 21,00 | -0,94% | - |
| 10.01.2024 | 21,40 | 21,40 | 21,20 | 21,20 | -0,93% | - |
| 09.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 08.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -5,45% | - |
| 05.01.2024 | 22,00 | 22,20 | 21,60 | 22,00 | -0,45% | - |
| 04.01.2024 | 21,50 | 22,10 | 21,40 | 22,10 | 0,45% | - |
| 03.01.2024 | 21,80 | 22,50 | 21,50 | 22,00 | -2,22% | - |
| 02.01.2024 | 23,20 | 23,20 | 22,30 | 22,50 | 2,27% | - |
| 29.12.2023 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | 110,00 |
| 28.12.2023 | 22,90 | 23,40 | 22,50 | 22,80 | 5,56% | - |
| 27.12.2023 | 21,60 | 21,60 | 21,60 | 21,60 | -1,37% | 33,00 |
| 22.12.2023 | 22,40 | 22,80 | 21,90 | 21,90 | -5,19% | - |
| 21.12.2023 | 23,30 | 23,70 | 23,00 | 23,10 | 0,43% | - |
| 20.12.2023 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | 40,00 |
| 19.12.2023 | 22,60 | 23,20 | 22,50 | 23,20 | 1,31% | - |
| 18.12.2023 | 23,30 | 23,40 | 22,50 | 22,90 | -2,14% | - |
| 15.12.2023 | 23,20 | 24,00 | 22,90 | 23,40 | 3,54% | - |
| 14.12.2023 | 23,00 | 23,00 | 22,60 | 22,60 | -1,31% | 5,00 |
| 13.12.2023 | 23,20 | 23,50 | 22,50 | 22,90 | -0,87% | - |
| 12.12.2023 | 22,70 | 23,20 | 22,60 | 23,10 | 0,43% | - |
| 11.12.2023 | 22,90 | 23,60 | 22,80 | 23,00 | 5,50% | - |
| 08.12.2023 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 07.12.2023 | 22,00 | 22,00 | 21,80 | 21,80 | 2,83% | - |
| 06.12.2023 | 21,60 | 21,60 | 21,20 | 21,20 | -2,75% | - |
| 05.12.2023 | 21,80 | 21,80 | 21,80 | 21,80 | 6,86% | - |
| 04.12.2023 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 01.12.2023 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 30.11.2023 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 29.11.2023 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 28.11.2023 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 27.11.2023 | 19,80 | 19,80 | 19,80 | 19,80 | -3,88% | - |
| 24.11.2023 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |