SPS Commerce, Inc. SPSC
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$83,24+0,80 (+0,97 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $83,08 | +0,78 % | $84,77 | $85,00 | $82,68 | 133,13K |
| 2026-09-30 | $82,44 | +0,35 % | $82,15 | $83,86 | $81,05 | 388,30K |
| 2026-09-29 | $82,15 | +1,41 % | $80,88 | $82,27 | $80,45 | 397,20K |
| 2026-09-28 | $81,01 | -0,36 % | $80,09 | $81,28 | $78,88 | 292,50K |
| 2026-09-25 | $81,30 | -1,68 % | $82,93 | $83,49 | $81,19 | 731,00K |
| 2026-09-24 | $82,69 | +1,72 % | $81,86 | $83,17 | $81,10 | 339,20K |
| 2026-09-23 | $81,29 | -0,23 % | $81,32 | $82,06 | $80,38 | 311,20K |
| 2026-09-22 | $81,48 | -0,21 % | $83,31 | $83,41 | $79,00 | 403,30K |
| 2026-09-21 | $81,65 | +2,40 % | $80,74 | $82,27 | $79,74 | 452,30K |
| 2026-09-18 | $79,74 | -0,75 % | $79,80 | $80,54 | $78,12 | 1,06M |
| 2026-09-17 | $80,34 | -0,42 % | $80,55 | $81,74 | $78,37 | 421,60K |
| 2026-09-16 | $80,68 | -1,61 % | $80,99 | $81,79 | $80,40 | 370,10K |
| 2026-09-15 | $82,00 | -1,24 % | $81,70 | $83,72 | $81,17 | 370,10K |
| 2026-09-14 | $83,03 | +0,42 % | $84,60 | $84,89 | $82,19 | 719,00K |
| 2026-09-11 | $82,68 | +7,06 % | $77,06 | $89,44 | $77,06 | 1,81M |
| 2026-09-10 | $77,23 | -1,32 % | $78,17 | $78,82 | $76,84 | 286,80K |
| 2026-09-09 | $78,26 | -0,94 % | $78,33 | $80,19 | $77,35 | 721,30K |
| 2026-09-08 | $79,00 | -4,82 % | $81,23 | $81,92 | $77,83 | 492,80K |
| 2026-09-04 | $83,00 | -1,44 % | $83,12 | $83,69 | $80,87 | 417,30K |
| 2026-09-03 | $84,21 | +1,68 % | $85,63 | $88,08 | $83,31 | 408,40K |
| 2026-09-02 | $82,82 | -0,13 % | $83,09 | $84,12 | $82,19 | 559,20K |
| 2026-09-01 | $82,93 | -2,89 % | $84,89 | $85,28 | $82,51 | 396,60K |
| 2026-08-31 | $85,40 | +0,57 % | $84,10 | $86,02 | $83,76 | 486,40K |
| 2026-08-28 | $84,92 | +0,86 % | $83,96 | $85,54 | $83,96 | 353,90K |
| 2026-08-27 | $84,20 | +4,62 % | $81,87 | $85,03 | $81,58 | 420,90K |
| 2026-08-26 | $80,48 | -0,10 % | $79,32 | $80,94 | $79,32 | 251,50K |
| 2026-08-25 | $80,56 | -0,97 % | $80,22 | $81,32 | $78,00 | 238,40K |
| 2026-08-24 | $81,35 | +0,32 % | $80,88 | $82,50 | $80,54 | 398,20K |
| 2026-08-21 | $81,09 | +2,09 % | $79,39 | $81,09 | $78,52 | 439,80K |
| 2026-08-20 | $79,43 | -1,65 % | $80,16 | $80,60 | $78,60 | 474,90K |
| 2026-08-19 | $80,76 | +4,37 % | $78,25 | $82,14 | $78,25 | 497,20K |
| 2026-08-18 | $77,38 | +1,51 % | $78,00 | $78,72 | $77,20 | 414,90K |
| 2026-08-17 | $76,23 | -3,99 % | $77,60 | $78,75 | $76,03 | 547,50K |
| 2026-08-14 | $79,40 | +0,04 % | $80,38 | $80,70 | $77,70 | 547,00K |
| 2026-08-13 | $79,37 | +3,87 % | $76,62 | $79,47 | $75,41 | 923,80K |
| 2026-08-12 | $76,41 | +2,00 % | $73,39 | $76,52 | $72,76 | 842,60K |
| 2026-08-11 | $74,91 | +0,21 % | $74,21 | $75,50 | $73,76 | 666,10K |
| 2026-08-10 | $74,75 | +1,87 % | $72,39 | $75,03 | $72,39 | 529,80K |
| 2026-08-07 | $73,38 | +1,96 % | $72,34 | $74,47 | $72,34 | 694,90K |
| 2026-08-06 | $71,97 | -0,91 % | $71,99 | $72,34 | $70,55 | 460,50K |
| 2026-08-05 | $72,63 | -2,18 % | $74,25 | $75,22 | $71,71 | 560,20K |
| 2026-08-04 | $74,25 | -1,71 % | $74,24 | $76,13 | $73,29 | 574,80K |
| 2026-08-03 | $75,54 | +2,93 % | $75,52 | $78,33 | $75,46 | 896,30K |
| 2026-07-31 | $73,39 | +11,48 % | $71,70 | $75,69 | $69,00 | 1,41M |
| 2026-07-30 | $65,83 | -5,14 % | $67,13 | $68,26 | $65,42 | 531,20K |
| 2026-07-29 | $69,40 | +1,31 % | $68,74 | $71,21 | $68,03 | 780,20K |
| 2026-07-28 | $68,50 | +4,34 % | $67,10 | $69,28 | $66,70 | 636,50K |
| 2026-07-27 | $65,65 | +7,34 % | $62,74 | $66,26 | $62,72 | 526,70K |
| 2026-07-24 | $61,16 | +3,70 % | $60,15 | $61,58 | $60,14 | 343,00K |
| 2026-07-23 | $58,98 | -1,90 % | $60,98 | $60,98 | $58,67 | 294,50K |
| 2026-07-22 | $60,12 | -3,08 % | $62,03 | $62,23 | $59,06 | 594,80K |
| 2026-07-21 | $62,03 | -5,61 % | $62,44 | $64,00 | $61,81 | 684,40K |
| 2026-07-20 | $65,72 | +0,20 % | $65,00 | $66,52 | $63,82 | 491,10K |
| 2026-07-17 | $65,59 | -0,24 % | $65,30 | $66,92 | $64,94 | 500,30K |
| 2026-07-16 | $65,75 | +2,56 % | $65,14 | $66,93 | $64,25 | 436,40K |
| 2026-07-15 | $64,11 | +1,28 % | $63,90 | $65,42 | $63,54 | 548,70K |
| 2026-07-14 | $63,30 | -0,05 % | $60,92 | $63,88 | $60,13 | 804,80K |
| 2026-07-13 | $63,33 | +4,08 % | $61,70 | $63,89 | $61,29 | 706,10K |
| 2026-07-10 | $60,85 | +0,18 % | $61,43 | $62,27 | $60,31 | 433,70K |
| 2026-07-09 | $60,74 | +2,79 % | $57,44 | $60,77 | $56,45 | 449,20K |
| 2026-07-08 | $59,09 | -3,02 % | $59,85 | $60,71 | $59,04 | 455,10K |
| 2026-07-07 | $60,93 | +1,47 % | $61,33 | $61,98 | $60,55 | 412,10K |
| 2026-07-06 | $60,05 | +1,66 % | $58,18 | $60,35 | $57,52 | 338,30K |
| 2026-07-02 | $59,07 | +1,34 % | $58,33 | $60,02 | $58,26 | 356,00K |
| 2026-07-01 | $58,29 | +1,96 % | $59,76 | $59,93 | $58,03 | 671,90K |
| 2026-06-30 | $57,17 | -0,90 % | $57,22 | $57,96 | $56,80 | 533,80K |
| 2026-06-29 | $57,69 | -2,00 % | $60,00 | $60,25 | $57,19 | 935,40K |
| 2026-06-26 | $58,87 | +5,67 % | $56,04 | $59,39 | $56,04 | 2,00M |
| 2026-06-25 | $55,71 | +0,31 % | $54,64 | $55,82 | $53,98 | 473,80K |
| 2026-06-24 | $55,54 | +1,39 % | $54,78 | $56,57 | $54,15 | 861,60K |
| 2026-06-23 | $54,78 | -0,15 % | $56,45 | $61,56 | $53,40 | 2,52M |
| 2026-06-22 | $54,86 | +3,26 % | $52,33 | $55,00 | $51,92 | 1,55M |
| 2026-06-18 | $53,13 | +0,55 % | $53,12 | $53,56 | $51,26 | 1,40M |
| 2026-06-17 | $52,84 | -3,89 % | $54,98 | $55,40 | $52,37 | 490,80K |
| 2026-06-16 | $54,98 | -0,40 % | $55,34 | $56,67 | $54,50 | 403,30K |
| 2026-06-15 | $55,20 | -0,07 % | $55,24 | $56,53 | $55,00 | 516,90K |
| 2026-06-12 | $55,24 | +0,58 % | $55,34 | $55,50 | $53,70 | 350,10K |
| 2026-06-11 | $54,92 | -1,36 % | $54,37 | $55,55 | $53,37 | 522,10K |
| 2026-06-10 | $55,68 | +1,18 % | $54,39 | $56,57 | $53,60 | 501,30K |
| 2026-06-09 | $55,03 | -0,33 % | $54,53 | $56,17 | $54,04 | 760,00K |
| 2026-06-08 | $55,21 | -0,47 % | $54,97 | $55,35 | $54,00 | 553,00K |
| 2026-06-05 | $55,47 | -1,12 % | $56,70 | $57,24 | $54,77 | 634,20K |
| 2026-06-04 | $56,10 | +0,99 % | $57,22 | $58,10 | $55,80 | 595,60K |
| 2026-06-03 | $55,55 | -3,89 % | $56,66 | $56,66 | $54,71 | 724,40K |
| 2026-06-02 | $57,80 | -3,09 % | $57,77 | $58,45 | $56,54 | 1,02M |
| 2026-06-01 | $59,64 | +5,09 % | $58,49 | $60,19 | $56,65 | 1,14M |
| 2026-05-29 | $56,75 | +6,04 % | $54,01 | $56,93 | $54,01 | 902,80K |
| 2026-05-28 | $53,52 | +0,94 % | $53,30 | $54,46 | $52,55 | 457,00K |
| 2026-05-27 | $53,02 | -0,99 % | $53,07 | $54,53 | $52,82 | 468,90K |
| 2026-05-26 | $53,55 | -0,32 % | $52,85 | $54,13 | $52,34 | 497,00K |