18,510$
-0,75%
Echtzeit-Aktienkurs Liftoff Mobile Inc.
Bid:
Ask:
Aktienkurse zur Liftoff Mobile Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 18,65 | 18,72 | 18,21 | 18,50 | -0,80% | 10.456,00 |
| 08.09.2026 | 18,60 | 18,91 | 18,06 | 18,65 | -0,48% | 620.084,00 |
| 04.09.2026 | 18,48 | 18,82 | 18,32 | 18,74 | 0,11% | 666.212,00 |
| 03.09.2026 | 18,98 | 19,14 | 18,44 | 18,72 | 0,11% | 685.824,00 |
| 02.09.2026 | 18,73 | 19,02 | 18,02 | 18,70 | -0,16% | 687.122,00 |
| 01.09.2026 | 18,55 | 18,82 | 17,90 | 18,73 | 0,81% | 817.601,00 |
| 31.08.2026 | 18,75 | 19,00 | 18,35 | 18,58 | -1,75% | 433.271,00 |
| 28.08.2026 | 18,68 | 19,34 | 18,46 | 18,91 | 1,50% | 361.312,00 |
| 27.08.2026 | 18,52 | 19,00 | 18,50 | 18,63 | 1,03% | 424.273,00 |
| 26.08.2026 | 18,75 | 19,21 | 18,26 | 18,44 | -1,39% | 432.185,00 |
| 25.08.2026 | 19,26 | 19,46 | 18,45 | 18,70 | -2,40% | 346.637,00 |
| 24.08.2026 | 19,04 | 19,68 | 18,75 | 19,16 | 1,00% | 492.551,00 |
| 21.08.2026 | 18,55 | 19,14 | 18,36 | 18,97 | 3,32% | 610.072,00 |
| 20.08.2026 | 19,49 | 19,80 | 18,11 | 18,36 | -5,89% | 855.953,00 |
| 19.08.2026 | 19,50 | 19,98 | 18,93 | 19,51 | -0,76% | 781.847,00 |
| 18.08.2026 | 19,51 | 20,19 | 19,50 | 19,66 | 0,67% | 688.883,00 |
| 17.08.2026 | 21,00 | 21,30 | 19,33 | 19,53 | -9,63% | 1.396.252,00 |
| 14.08.2026 | 20,57 | 22,40 | 20,22 | 21,61 | 7,73% | 2.387.784,00 |
| 13.08.2026 | 23,84 | 23,86 | 19,81 | 20,06 | -20,59% | 3.233.132,00 |
| 12.08.2026 | 24,35 | 25,45 | 23,00 | 25,26 | 4,55% | 1.354.135,00 |
| 11.08.2026 | 25,39 | 25,79 | 23,85 | 24,16 | -4,54% | 544.217,00 |
| 10.08.2026 | 25,32 | 26,26 | 24,89 | 25,31 | -1,63% | 504.084,00 |
| 07.08.2026 | 23,45 | 25,93 | 22,82 | 25,73 | 10,29% | 764.288,00 |
| 06.08.2026 | 25,33 | 25,40 | 21,60 | 23,33 | -9,19% | 1.185.223,00 |
| 05.08.2026 | 24,84 | 26,50 | 24,84 | 25,69 | 0,71% | 746.361,00 |
| 04.08.2026 | 22,96 | 25,97 | 22,51 | 25,51 | 13,68% | 1.048.154,00 |
| 03.08.2026 | 22,31 | 22,82 | 22,19 | 22,44 | 1,08% | 399.704,00 |
| 31.07.2026 | 21,88 | 22,42 | 21,56 | 22,20 | 1,09% | 602.328,00 |
| 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 |