22,040$
-0,85%
Echtzeit-Aktienkurs Liftoff Mobile Inc.
Bid:
Ask:
Aktienkurse zur Liftoff Mobile Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 22,26 | 22,67 | 21,85 | 21,96 | -1,21% | 460.883,00 |
| 29.07.2026 | 22,04 | 22,49 | 21,43 | 22,23 | 0,09% | 777.624,00 |
| 28.07.2026 | 22,74 | 22,94 | 22,03 | 22,21 | -2,63% | 307.411,00 |
| 27.07.2026 | 22,32 | 22,95 | 22,04 | 22,81 | 3,03% | 288.578,00 |
| 24.07.2026 | 22,24 | 22,49 | 21,63 | 22,14 | -0,54% | 282.037,00 |
| 23.07.2026 | 22,34 | 22,99 | 21,50 | 22,26 | -0,36% | 503.518,00 |
| 22.07.2026 | 22,52 | 22,68 | 22,00 | 22,34 | -1,15% | 452.298,00 |
| 21.07.2026 | 22,84 | 23,60 | 22,44 | 22,60 | -2,42% | 495.700,00 |
| 20.07.2026 | 22,51 | 23,89 | 22,16 | 23,16 | 2,43% | 409.697,00 |
| 17.07.2026 | 22,30 | 23,29 | 22,00 | 22,61 | -0,22% | 443.241,00 |
| 16.07.2026 | 23,64 | 24,02 | 22,53 | 22,66 | -5,86% | 519.088,00 |
| 15.07.2026 | 23,38 | 24,23 | 23,24 | 24,07 | 2,95% | 626.130,00 |
| 14.07.2026 | 24,30 | 24,59 | 22,53 | 23,38 | -2,46% | 459.049,00 |
| 13.07.2026 | 24,40 | 25,43 | 23,70 | 23,97 | -3,46% | 610.051,00 |
| 10.07.2026 | 24,79 | 25,72 | 24,42 | 24,83 | 0,16% | 772.015,00 |
| 09.07.2026 | 23,25 | 25,96 | 23,13 | 24,79 | 4,91% | 762.307,00 |
| 08.07.2026 | 21,87 | 23,83 | 21,87 | 23,63 | 5,66% | 590.056,00 |
| 07.07.2026 | 23,17 | 23,39 | 21,80 | 22,37 | -3,56% | 517.169,00 |
| 06.07.2026 | 24,19 | 24,75 | 22,75 | 23,19 | -5,19% | 686.060,00 |
| 02.07.2026 | 24,85 | 24,91 | 23,99 | 24,46 | -2,08% | 1.490.581,00 |
| 01.07.2026 | 24,01 | 25,46 | 23,45 | 24,98 | 4,00% | 1.896.003,00 |
| 30.06.2026 | 25,31 | 25,95 | 23,23 | 24,02 | -5,69% | 1.063.192,00 |
| 29.06.2026 | 27,94 | 27,94 | 25,21 | 25,47 | -6,99% | 1.879.178,00 |
| 26.06.2026 | 25,47 | 27,58 | 25,09 | 27,39 | 6,23% | 624.386,00 |
| 25.06.2026 | 26,49 | 27,32 | 25,00 | 25,78 | -4,52% | 675.789,00 |
| 24.06.2026 | 25,57 | 27,29 | 24,38 | 27,00 | 6,30% | 1.302.493,00 |
| 23.06.2026 | 24,55 | 26,03 | 23,99 | 25,40 | 1,97% | 982.854,00 |
| 22.06.2026 | 26,87 | 27,20 | 24,91 | 24,91 | -6,53% | 432.071,00 |
| 18.06.2026 | 25,32 | 27,86 | 25,32 | 26,65 | -0,07% | 674.572,00 |
| 17.06.2026 | 24,78 | 27,70 | 24,48 | 26,67 | 7,07% | 667.719,00 |
| 16.06.2026 | 25,34 | 25,93 | 24,32 | 24,91 | -1,89% | 711.382,00 |
| 15.06.2026 | 25,00 | 26,49 | 24,30 | 25,39 | 3,72% | 905.702,00 |
| 12.06.2026 | 25,65 | 26,00 | 24,48 | 24,48 | -4,60% | 482.271,00 |
| 11.06.2026 | 24,67 | 26,57 | 23,08 | 25,66 | 3,80% | 1.135.921,00 |
| 10.06.2026 | 25,37 | 26,28 | 24,21 | 24,72 | -4,07% | 2.211.375,00 |
| 09.06.2026 | 26,70 | 28,60 | 25,77 | 25,77 | -4,59% | 1.356.153,00 |
| 08.06.2026 | 27,12 | 28,70 | 26,72 | 27,01 | 0,48% | 1.013.582,00 |
| 05.06.2026 | 27,51 | 30,10 | 25,99 | 26,88 | -5,52% | 3.325.732,00 |