SPS Commerce Inc (SPSC)

SPSC
🏛️ Vereinigte Staaten →
104.14
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 104.95 104.95 104.95 104.95 6.2K
09:32 105.48 105.48 105.48 105.48 0.5K
09:33 105.48 105.53 105.37 105.37 2.2K
09:37 104.77 104.77 104.77 104.77 5.8K
09:39 106.05 106.05 106.05 106.05 1.1K
09:40 105.03 105.03 104.64 104.64 1.5K
09:42 105.54 105.54 105.54 105.54 0.7K
09:44 105.33 105.33 105.32 105.32 0.9K
09:52 105.61 105.61 105.53 105.53 1.5K
09:58 105.57 105.57 105.55 105.55 1.6K
10:01 105.50 105.50 105.50 105.50 1.1K
10:03 105.67 105.67 105.67 105.67 0.3K
10:06 105.70 105.70 105.70 105.70 1.0K
10:07 105.46 105.46 105.46 105.46 2.1K
10:13 105.12 105.12 105.12 105.12 0.6K
10:18 105.05 105.05 105.05 105.05 0.4K
10:22 104.97 104.97 104.97 104.97 0.6K
10:23 105.14 105.14 105.14 105.14 0.3K
10:24 105.11 105.11 105.11 105.11 0.7K
10:28 105.28 105.28 105.28 105.28 1.0K
10:31 105.33 105.36 105.33 105.36 1.0K
10:33 105.35 105.35 105.35 105.35 1.4K
10:34 105.35 105.35 105.35 105.35 0.3K
10:35 105.45 105.45 105.45 105.45 1.0K
10:38 105.53 105.53 105.53 105.53 1.4K
10:43 105.69 105.69 105.69 105.69 0.4K
10:45 105.41 105.41 105.41 105.41 1.3K
10:47 105.37 105.37 105.37 105.37 0.4K
10:49 105.48 105.48 105.48 105.48 0.7K
10:52 105.42 105.42 105.42 105.42 1.7K
10:55 105.46 105.46 105.46 105.46 3.2K
10:57 105.30 105.45 105.30 105.45 0.5K
10:58 105.45 105.45 105.45 105.45 0.3K
10:59 105.45 105.45 105.45 105.45 3.8K
11:06 105.53 105.53 105.53 105.53 1.0K
11:11 105.46 105.46 105.30 105.30 5.1K
11:24 105.54 105.54 105.54 105.54 0.7K
11:28 105.48 105.48 105.48 105.48 0.6K
11:32 105.33 105.47 105.33 105.47 2.8K
11:41 105.44 105.44 105.44 105.44 1.3K
11:46 105.55 105.55 105.55 105.55 0.6K
11:47 105.77 105.77 105.77 105.77 0.6K
11:49 105.66 105.66 105.66 105.66 0.4K
11:52 105.66 105.66 105.66 105.66 1.6K
12:01 105.53 105.53 105.53 105.53 1.0K
12:05 105.51 105.51 105.51 105.51 1.7K
12:08 105.45 105.45 105.45 105.45 1.6K
12:17 105.57 105.57 105.57 105.57 0.6K
12:21 105.66 105.66 105.66 105.66 0.8K
12:22 105.70 105.70 105.70 105.70 0.2K
12:23 105.74 105.74 105.74 105.74 1.9K
12:33 105.81 105.81 105.81 105.81 1.7K
12:37 106.07 106.12 106.07 106.12 2.2K
12:48 106.03 106.03 106.03 106.03 0.8K
12:49 106.03 106.03 106.03 106.03 0.2K
12:50 105.92 105.92 105.92 105.92 0.8K
12:54 106.09 106.09 106.09 106.09 0.8K
12:57 106.06 106.07 106.06 106.07 1.4K
13:01 105.94 106.06 105.94 106.06 1.0K
13:07 105.95 105.95 105.95 105.95 0.6K
13:08 105.94 105.94 105.94 105.94 0.1K
13:09 105.81 105.81 105.81 105.81 2.1K
13:10 105.78 105.78 105.78 105.78 0.5K
13:12 105.86 105.86 105.60 105.60 1.6K
13:17 105.70 105.70 105.70 105.70 3.1K
13:20 105.66 105.66 105.66 105.66 0.9K
13:22 105.71 105.79 105.71 105.79 1.6K
13:28 105.76 105.76 105.76 105.76 0.4K
13:29 105.83 105.88 105.83 105.88 1.1K
13:33 105.94 105.94 105.94 105.94 0.3K
13:37 105.91 105.91 105.91 105.91 0.2K
13:39 105.89 105.89 105.89 105.89 0.6K
13:43 105.84 105.84 105.84 105.84 0.5K
13:44 105.85 105.85 105.78 105.78 1.1K
13:46 105.75 105.75 105.72 105.72 2.2K
13:49 105.61 105.61 105.61 105.61 0.4K
13:50 105.57 105.57 105.42 105.42 2.4K
13:51 105.52 105.60 105.52 105.60 4.4K
13:52 105.54 105.80 105.54 105.80 2.3K
13:55 105.80 105.80 105.80 105.80 0.8K
13:59 105.90 105.90 105.88 105.88 0.8K
14:00 106.00 106.00 106.00 106.00 0.7K
14:01 106.07 106.07 106.07 106.07 1.8K
14:02 106.31 106.31 106.31 106.31 2.5K
14:03 106.48 106.48 106.48 106.48 0.4K
14:05 106.21 106.21 106.21 106.21 10.5K
14:08 106.10 106.10 106.10 106.10 0.5K
14:09 106.08 106.08 106.08 106.08 0.3K
14:10 105.99 105.99 105.99 105.99 0.7K
14:12 106.01 106.01 106.01 106.01 0.5K
14:16 106.03 106.03 106.03 106.03 0.4K
14:17 106.03 106.03 106.03 106.03 1.1K
14:22 106.02 106.02 106.02 106.02 0.2K
14:23 106.02 106.02 106.02 106.02 0.9K
14:24 106.02 106.02 106.02 106.02 1.5K
14:34 106.11 106.11 106.11 106.11 2.2K
14:40 106.19 106.19 106.14 106.14 1.8K
14:42 106.13 106.13 106.13 106.13 0.3K
14:44 106.06 106.06 106.06 106.06 0.9K
14:45 105.97 105.97 105.97 105.97 1.2K
14:48 105.97 105.97 105.84 105.84 2.7K
14:49 105.80 105.80 105.80 105.80 0.7K
14:51 105.90 105.90 105.74 105.74 0.7K
14:53 105.73 105.73 105.70 105.70 1.0K
14:54 105.87 105.87 105.87 105.87 0.1K
14:55 105.81 105.84 105.81 105.84 1.5K
14:59 105.89 105.89 105.89 105.89 1.4K
15:03 105.90 105.90 105.90 105.90 0.4K
15:04 106.18 106.18 106.18 106.18 1.0K
15:07 105.98 105.98 105.98 105.98 0.9K
15:12 106.13 106.13 106.13 106.13 0.5K
15:14 106.16 106.16 106.16 106.16 0.7K
15:15 106.10 106.10 106.10 106.10 0.3K
15:16 106.12 106.12 106.12 106.12 1.1K
15:18 106.24 106.26 106.10 106.26 1.7K
15:19 106.23 106.23 106.23 106.23 1.1K
15:21 106.24 106.24 106.24 106.24 0.2K
15:22 106.20 106.20 106.20 106.20 1.1K
15:23 106.22 106.22 106.22 106.22 1.5K
15:24 106.27 106.27 106.27 106.27 0.2K
15:25 106.27 106.27 106.27 106.27 0.5K
15:27 106.40 106.40 106.40 106.40 1.8K
15:29 106.33 106.33 106.33 106.33 0.2K
15:30 106.32 106.32 106.23 106.24 3.2K
15:32 106.23 106.23 106.23 106.23 1.4K
15:33 106.11 106.11 106.07 106.07 0.8K
15:34 106.05 106.05 106.05 106.05 0.1K
15:35 106.06 106.06 106.06 106.06 1.4K
15:37 106.02 106.02 106.02 106.02 0.6K
15:38 106.08 106.11 106.08 106.11 1.5K
15:39 106.19 106.19 106.19 106.19 1.1K
15:41 106.27 106.27 106.27 106.27 0.9K
15:42 106.30 106.30 106.30 106.30 0.9K
15:44 106.25 106.25 106.25 106.25 1.5K
15:48 106.30 106.31 106.30 106.31 1.5K
15:49 106.35 106.49 106.35 106.49 2.8K
15:50 106.56 106.56 106.49 106.49 3.4K
15:51 106.51 106.51 106.51 106.51 0.8K
15:52 106.42 106.42 106.38 106.38 1.9K
15:53 106.47 106.47 106.47 106.47 0.7K
15:54 106.45 106.45 106.43 106.43 1.7K
15:55 106.33 106.42 106.33 106.35 3.3K
15:56 106.34 106.35 106.34 106.35 3.6K
15:57 106.39 106.47 106.38 106.47 2.6K
15:58 106.41 106.41 106.36 106.37 3.8K
15:59 106.23 106.32 106.19 106.32 54.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 104.48 105.43 103.47 104.14 0.4M
2025-09-29 106.85 106.85 104.68 105.05 0.5M
2025-09-26 104.95 106.57 103.96 106.32 0.3M
2025-09-25 106.09 106.71 103.92 104.95 0.6M
2025-09-24 109.68 109.68 106.72 107.49 0.5M
2025-09-23 110.05 110.05 106.65 107.36 0.4M
2025-09-22 107.88 110.88 106.98 110.27 0.5M
2025-09-19 108.80 108.92 106.76 107.19 0.7M
2025-09-18 108.89 110.15 107.44 108.65 0.3M
2025-09-17 108.09 110.57 106.66 107.20 0.3M
2025-09-16 106.56 108.36 105.05 107.93 0.3M
2025-09-15 106.44 108.51 105.83 106.39 0.4M
2025-09-12 112.56 112.63 105.40 105.53 0.4M
2025-09-11 111.50 113.37 110.84 112.35 0.5M
2025-09-10 112.04 114.67 108.67 110.39 0.7M
2025-09-09 109.74 111.08 109.06 111.04 0.5M
2025-09-08 110.17 110.71 108.55 110.48 0.3M
2025-09-05 110.80 113.53 109.84 110.60 0.3M
2025-09-04 107.33 109.54 106.58 109.36 0.4M
2025-09-03 106.37 108.69 105.94 108.01 0.6M
2025-09-02 108.92 108.92 105.45 106.64 0.4M
2025-08-29 111.35 112.37 109.72 110.30 0.5M
2025-08-28 113.82 113.82 110.66 110.93 0.3M
2025-08-27 111.54 113.08 111.03 112.94 0.5M
2025-08-26 112.13 113.41 110.98 111.29 0.8M
2025-08-25 115.21 116.00 111.75 112.23 0.3M
2025-08-22 113.58 117.37 113.58 115.82 0.4M
2025-08-21 110.81 113.38 110.00 113.31 0.4M
2025-08-20 113.61 114.00 110.86 111.44 0.4M
2025-08-19 114.68 116.00 112.91 113.89 0.3M
2025-08-18 112.56 114.87 112.56 114.50 0.4M
2025-08-15 114.48 116.08 111.98 112.04 0.5M
2025-08-14 113.91 114.74 111.78 113.54 0.5M
2025-08-13 109.25 115.60 108.41 115.35 0.6M
2025-08-12 105.02 109.21 104.45 108.48 0.3M
2025-08-11 106.21 107.96 103.72 104.67 0.4M
2025-08-08 109.18 109.20 105.27 106.25 0.4M
2025-08-07 111.53 111.53 106.68 108.94 0.6M
2025-08-06 108.52 110.46 106.86 110.40 0.5M
2025-08-05 108.32 110.16 106.21 109.20 0.6M
2025-08-04 105.74 107.37 102.05 107.09 0.9M
2025-08-01 108.13 108.13 103.18 103.88 0.8M
2025-07-31 115.50 124.08 108.85 108.87 1.6M
2025-07-30 140.17 141.98 137.37 139.56 0.3M
2025-07-29 141.24 141.85 138.90 140.10 0.3M
2025-07-28 137.97 140.68 137.22 140.21 0.4M
2025-07-25 137.79 137.84 134.89 136.49 0.4M
2025-07-24 139.33 140.05 137.00 137.79 0.3M
2025-07-23 140.03 141.75 138.19 140.26 0.2M
2025-07-22 138.20 139.16 137.30 137.57 0.3M
2025-07-21 139.00 140.65 136.42 137.54 0.3M
2025-07-18 143.55 143.55 138.90 138.98 0.4M
2025-07-17 140.62 142.67 139.60 142.50 0.3M
2025-07-16 139.35 141.04 138.45 140.35 0.3M
2025-07-15 141.02 141.13 137.46 138.11 0.4M
2025-07-14 133.52 142.85 133.00 140.88 0.5M
2025-07-11 135.41 136.44 131.24 131.73 0.2M
2025-07-10 138.46 138.49 135.62 136.00 0.2M
2025-07-09 139.90 140.53 136.24 138.73 0.2M
2025-07-08 138.28 140.88 137.39 139.64 0.3M
2025-07-07 140.23 142.09 137.27 137.39 0.3M
2025-07-03 140.87 142.80 140.37 141.36 0.2M
2025-07-02 138.11 140.16 137.34 139.94 0.3M
2025-07-01 135.70 140.04 134.78 138.87 0.3M
2025-06-30 134.24 137.15 133.50 136.09 0.4M
2025-06-27 134.00 135.78 132.26 133.13 0.7M
2025-06-26 134.28 134.66 132.63 134.07 0.3M
2025-06-25 136.77 138.66 133.21 133.61 0.2M
2025-06-24 138.44 138.51 136.00 136.48 0.2M
2025-06-23 133.91 137.09 133.80 136.65 0.2M
2025-06-20 133.70 135.10 132.65 133.47 0.4M
2025-06-18 133.65 135.35 132.60 134.09 0.3M
2025-06-17 134.64 136.30 134.00 134.36 0.3M
2025-06-16 135.93 136.79 134.01 134.64 0.3M
2025-06-13 135.62 137.18 134.03 134.80 0.3M
2025-06-12 136.02 138.27 135.17 137.89 0.6M
2025-06-11 145.00 145.00 136.13 136.21 0.6M
2025-06-10 141.78 144.89 140.25 144.50 0.3M
2025-06-09 143.48 143.50 139.81 141.11 0.3M
2025-06-06 144.06 144.06 141.76 142.35 0.3M
2025-06-05 144.68 145.64 142.18 142.27 0.3M
2025-06-04 142.22 147.61 142.22 145.01 0.4M
2025-06-03 139.61 142.36 137.78 142.13 0.2M
2025-06-02 140.25 141.97 136.75 138.91 0.3M
2025-05-30 141.73 141.73 139.58 140.76 0.4M
2025-05-29 143.87 144.64 141.45 141.73 0.2M
2025-05-28 145.98 146.94 142.55 142.76 0.2M
2025-05-27 145.55 146.34 142.32 145.87 0.2M
2025-05-23 142.64 144.61 142.64 142.89 0.2M
2025-05-22 144.00 146.19 143.15 145.67 0.3M
2025-05-21 147.02 147.79 143.40 144.05 0.2M
2025-05-20 149.18 150.20 147.74 149.00 0.2M
2025-05-19 148.38 149.93 148.04 149.28 0.1M
2025-05-16 148.74 151.41 147.51 150.94 0.2M
2025-05-15 149.63 149.82 146.86 148.63 0.2M
2025-05-14 152.01 152.80 149.69 149.75 0.3M
2025-05-13 152.43 153.16 151.17 152.67 0.3M
2025-05-12 150.30 151.89 147.38 151.87 0.2M
2025-05-09 145.13 145.85 143.49 143.87 0.2M
2025-05-08 144.16 146.33 142.07 145.13 0.2M
2025-05-07 142.93 144.68 140.64 141.86 0.2M
2025-05-06 141.88 143.67 141.57 142.74 0.3M
2025-05-05 141.90 146.45 140.43 144.26 0.3M
2025-05-02 143.65 145.69 142.16 143.79 0.5M
2025-05-01 144.94 144.94 141.70 142.09 0.5M
2025-04-30 140.36 143.77 137.82 143.51 0.4M
2025-04-29 138.85 142.54 138.74 142.00 0.5M
2025-04-28 138.58 140.27 136.27 139.53 0.6M
2025-04-25 134.70 138.80 130.01 137.81 0.6M
2025-04-24 135.64 139.66 131.77 139.03 0.6M
2025-04-23 134.48 139.39 132.03 132.52 0.4M
2025-04-22 128.33 130.23 126.87 129.72 0.3M
2025-04-21 127.29 128.29 124.68 126.99 0.3M
2025-04-17 128.80 129.77 127.79 129.06 0.2M
2025-04-16 130.30 130.80 126.51 128.66 0.3M
2025-04-15 130.58 133.22 129.81 130.75 0.2M
2025-04-14 133.86 134.31 129.74 130.18 0.3M
2025-04-11 129.59 131.90 126.60 131.69 0.3M
2025-04-10 132.52 134.01 126.06 130.08 0.4M
2025-04-09 120.29 138.02 120.29 135.84 0.5M
2025-04-08 127.22 129.11 120.09 121.61 0.6M
2025-04-07 122.70 131.59 122.05 123.28 0.7M
2025-04-04 125.54 130.42 121.52 127.90 0.6M
2025-04-03 131.43 133.05 126.40 129.63 0.4M
2025-04-02 132.10 138.35 131.80 137.66 0.3M
2025-04-01 132.07 135.54 131.25 134.25 0.3M
2025-03-31 131.50 133.23 128.44 132.73 0.3M
2025-03-28 135.61 135.61 131.99 133.50 0.3M
2025-03-27 136.21 137.19 133.57 136.24 0.3M
2025-03-26 136.36 137.16 134.15 135.65 0.3M
2025-03-25 135.24 135.62 132.88 135.00 0.4M
2025-03-24 131.99 135.67 130.64 135.31 0.3M
2025-03-21 126.58 130.44 125.23 130.13 0.7M
2025-03-20 127.29 130.24 126.69 128.28 0.4M
2025-03-19 128.90 131.32 128.13 128.66 0.3M
2025-03-18 127.48 128.80 126.22 128.61 0.3M
2025-03-17 128.27 131.67 128.27 128.91 0.3M
2025-03-14 124.97 130.45 124.28 129.43 0.8M
2025-03-13 126.44 126.44 122.58 123.05 0.3M
2025-03-12 127.25 127.91 124.29 126.48 0.4M
2025-03-11 125.92 127.83 124.22 126.51 0.3M
2025-03-10 125.69 128.61 122.74 125.92 0.4M
2025-03-07 131.97 133.95 125.95 128.22 0.3M
2025-03-06 131.73 133.93 130.80 132.73 0.3M
2025-03-05 131.93 133.98 130.36 133.83 0.2M
2025-03-04 130.59 134.40 130.43 132.16 0.3M
2025-03-03 134.01 135.94 131.33 132.00 0.4M
2025-02-28 132.24 134.56 131.31 133.20 0.4M
2025-02-27 135.55 136.44 131.90 132.04 0.4M
2025-02-26 138.99 139.97 135.65 135.94 0.3M
2025-02-25 137.84 139.12 136.04 138.43 0.3M
2025-02-24 142.45 142.72 136.94 138.05 0.4M
2025-02-21 144.97 144.97 139.59 141.22 0.7M
2025-02-20 145.81 146.38 142.81 143.54 0.4M
2025-02-19 145.01 150.21 145.01 146.68 0.4M
2025-02-18 145.41 146.46 143.39 146.21 0.7M
2025-02-14 147.52 149.18 145.90 146.21 0.4M
2025-02-13 154.76 154.76 147.76 148.50 0.5M
2025-02-12 151.08 155.16 147.27 152.94 0.5M
2025-02-11 171.20 172.00 148.00 152.72 0.9M
2025-02-10 178.81 180.88 176.59 177.17 0.4M
2025-02-07 180.20 181.73 176.86 178.31 0.2M
2025-02-06 182.16 182.76 179.84 180.20 0.2M
2025-02-05 182.12 183.41 179.73 182.16 0.3M
2025-02-04 178.98 183.48 178.98 181.19 0.3M
2025-02-03 180.39 182.13 176.37 180.03 0.2M
2025-01-31 184.20 187.01 183.37 184.68 0.3M
2025-01-30 188.18 190.02 182.58 183.46 0.3M
2025-01-29 194.24 194.24 187.17 187.79 0.2M
2025-01-28 192.44 197.15 190.82 196.00 0.2M
2025-01-27 191.56 196.14 191.06 193.89 0.2M
2025-01-24 197.22 197.27 189.11 191.56 0.3M
2025-01-23 192.03 197.59 191.00 197.40 0.2M
2025-01-22 194.19 196.54 191.70 194.03 0.2M
2025-01-21 192.74 196.76 192.45 195.48 0.2M
2025-01-17 194.62 195.00 189.39 191.00 0.3M
2025-01-16 188.57 192.99 188.50 191.42 0.2M
2025-01-15 186.07 188.40 184.93 187.42 0.2M
2025-01-14 179.60 182.66 177.80 182.32 0.4M
2025-01-13 176.31 179.53 175.36 179.02 0.2M
2025-01-10 179.69 181.38 177.40 179.13 0.2M
2025-01-08 182.33 184.24 181.03 183.31 0.1M
2025-01-07 183.23 185.01 181.25 183.74 0.2M
2025-01-06 186.65 188.35 181.07 183.25 0.2M
2025-01-03 185.73 187.05 182.06 186.85 0.2M
2025-01-02 186.27 188.69 182.22 182.81 0.1M