13,655€
0,40%
Echtzeit-Aktienkurs LIVECHAT Software S.A.
Bid:
Ask:
Aktienkurse zur LIVECHAT Software S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 13,73 | 13,73 | 13,39 | 13,63 | 0,22% | - |
| 02.07.2025 | 13,60 | 13,90 | 13,60 | 13,60 | 0,00% | 165,00 |
| 01.07.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -2,09% | - |
| 30.06.2025 | 12,80 | 13,89 | 12,80 | 13,89 | 4,83% | - |
| 27.06.2025 | 12,64 | 13,25 | 12,64 | 13,25 | 0,68% | 40,00 |
| 26.06.2025 | 12,47 | 13,16 | 12,47 | 13,16 | -1,79% | 56,00 |
| 25.06.2025 | 12,53 | 13,40 | 12,53 | 13,40 | 7,54% | 60,00 |
| 24.06.2025 | 12,46 | 12,46 | 12,46 | 12,46 | -0,16% | - |
| 23.06.2025 | 12,48 | 12,48 | 12,48 | 12,48 | -2,50% | - |
| 20.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 3,56% | 69,00 |
| 19.06.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 0,00% | - |
| 18.06.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 1,48% | - |
| 17.06.2025 | 12,18 | 12,18 | 12,18 | 12,18 | -1,06% | - |
| 16.06.2025 | 12,31 | 12,31 | 12,31 | 12,31 | -0,57% | - |
| 13.06.2025 | 12,38 | 12,38 | 12,38 | 12,38 | -5,28% | - |
| 12.06.2025 | 13,07 | 13,07 | 13,07 | 13,07 | -1,80% | - |
| 11.06.2025 | 13,31 | 13,31 | 13,31 | 13,31 | -3,97% | - |
| 10.06.2025 | 12,59 | 13,86 | 12,59 | 13,86 | 8,96% | 1.084,00 |
| 09.06.2025 | 12,72 | 12,72 | 12,72 | 12,72 | -5,22% | - |
| 06.06.2025 | 12,68 | 13,42 | 12,68 | 13,42 | -2,04% | 60,00 |
| 05.06.2025 | 12,99 | 13,70 | 12,99 | 13,70 | 1,41% | 750,00 |
| 04.06.2025 | 12,70 | 13,51 | 12,70 | 13,51 | 3,92% | 1.385,00 |
| 03.06.2025 | 12,79 | 13,00 | 12,79 | 13,00 | -5,52% | 60,00 |
| 02.06.2025 | 12,14 | 13,76 | 12,14 | 13,76 | 8,26% | 40,00 |
| 30.05.2025 | 12,18 | 12,71 | 12,18 | 12,71 | 0,87% | 75,00 |
| 29.05.2025 | 12,87 | 12,87 | 12,60 | 12,60 | -0,63% | 156,00 |
| 28.05.2025 | 12,68 | 12,68 | 12,68 | 12,68 | -0,24% | - |
| 27.05.2025 | 12,71 | 12,71 | 12,71 | 12,71 | -5,36% | - |
| 26.05.2025 | 12,68 | 13,43 | 12,68 | 13,43 | 5,09% | 195,00 |
| 23.05.2025 | 12,78 | 12,78 | 12,78 | 12,78 | -0,78% | - |
| 22.05.2025 | 12,88 | 12,88 | 12,88 | 12,88 | -0,62% | - |
| 21.05.2025 | 12,96 | 12,96 | 12,96 | 12,96 | 1,41% | - |
| 20.05.2025 | 12,78 | 12,78 | 12,78 | 12,78 | -1,16% | - |
| 19.05.2025 | 12,93 | 12,93 | 12,93 | 12,93 | 2,21% | - |
| 16.05.2025 | 12,65 | 12,65 | 12,65 | 12,65 | -9,12% | - |
| 15.05.2025 | 13,37 | 13,92 | 13,37 | 13,92 | 1,90% | 18,00 |
| 14.05.2025 | 13,66 | 13,66 | 13,66 | 13,66 | 0,59% | - |
| 13.05.2025 | 13,58 | 13,58 | 13,58 | 13,58 | 2,41% | - |
| 12.05.2025 | 13,26 | 13,26 | 13,26 | 13,26 | 5,15% | - |
| 09.05.2025 | 12,61 | 12,61 | 12,61 | 12,61 | 0,08% | - |
| 08.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,72% | - |
| 07.05.2025 | 12,51 | 12,51 | 12,51 | 12,51 | -1,57% | - |
| 06.05.2025 | 12,71 | 12,71 | 12,71 | 12,71 | -7,23% | - |
| 05.05.2025 | 12,83 | 13,70 | 12,83 | 13,70 | 10,13% | 139,00 |
| 02.05.2025 | 12,44 | 12,44 | 12,44 | 12,44 | 0,48% | - |
| 30.04.2025 | 12,38 | 12,38 | 12,38 | 12,38 | 1,48% | - |
| 29.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 1,33% | - |
| 28.04.2025 | 12,03 | 12,04 | 12,03 | 12,04 | 0,17% | 600,00 |
| 25.04.2025 | 12,02 | 12,02 | 12,02 | 12,02 | -1,80% | - |
| 24.04.2025 | 12,24 | 12,24 | 12,24 | 12,24 | 6,16% | - |
| 23.04.2025 | 11,53 | 11,53 | 11,53 | 11,53 | 0,61% | - |
| 22.04.2025 | 11,46 | 11,46 | 11,46 | 11,46 | -0,87% | - |
| 17.04.2025 | 11,56 | 11,56 | 11,56 | 11,56 | 0,26% | - |
| 16.04.2025 | 11,53 | 11,53 | 11,53 | 11,53 | -1,03% | - |
| 15.04.2025 | 11,65 | 11,65 | 11,65 | 11,65 | 2,01% | - |
| 14.04.2025 | 11,42 | 11,42 | 11,42 | 11,42 | -4,44% | - |
| 11.04.2025 | 11,53 | 11,95 | 11,53 | 11,95 | 3,46% | 100,00 |
| 10.04.2025 | 11,55 | 11,55 | 11,55 | 11,55 | 3,68% | - |
| 09.04.2025 | 11,32 | 11,32 | 11,14 | 11,14 | -0,45% | 20,00 |
| 08.04.2025 | 11,19 | 11,19 | 11,19 | 11,19 | -5,65% | - |
| 07.04.2025 | 11,25 | 11,86 | 11,25 | 11,86 | 7,62% | 371,00 |
| 04.04.2025 | 11,34 | 11,34 | 11,02 | 11,02 | -11,27% | - |
| 03.04.2025 | 11,98 | 12,42 | 11,98 | 12,42 | 3,50% | 200,00 |
| 02.04.2025 | 11,78 | 12,00 | 11,78 | 12,00 | -4,00% | - |
| 01.04.2025 | 12,32 | 12,50 | 12,32 | 12,50 | -3,40% | 160,00 |
| 31.03.2025 | 13,04 | 13,04 | 12,94 | 12,94 | -1,07% | 190,00 |
| 28.03.2025 | 12,94 | 13,08 | 12,94 | 13,08 | 1,08% | 80,00 |
| 27.03.2025 | 12,94 | 12,94 | 12,94 | 12,94 | -0,31% | - |
| 26.03.2025 | 12,98 | 12,98 | 12,98 | 12,98 | 0,31% | - |
| 25.03.2025 | 12,94 | 12,94 | 12,94 | 12,94 | 0,00% | - |
| 24.03.2025 | 12,94 | 12,94 | 12,94 | 12,94 | 0,00% | - |
| 21.03.2025 | 12,94 | 12,94 | 12,94 | 12,94 | -1,22% | 250,00 |
| 20.03.2025 | 12,70 | 13,20 | 12,70 | 13,10 | 3,48% | 3.199,00 |
| 19.03.2025 | 12,66 | 12,66 | 12,66 | 12,66 | -7,18% | - |
| 18.03.2025 | 12,84 | 13,64 | 12,84 | 13,64 | 8,08% | 100,00 |
| 17.03.2025 | 12,62 | 12,62 | 12,62 | 12,62 | 3,44% | - |
| 14.03.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 13.03.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 2,21% | - |
| 12.03.2025 | 12,30 | 12,30 | 11,74 | 11,74 | -0,84% | 1.310,00 |
| 11.03.2025 | 11,38 | 11,84 | 11,38 | 11,84 | -0,50% | 90,00 |
| 10.03.2025 | 11,76 | 12,38 | 11,76 | 11,90 | 0,85% | 24.194,00 |
| 07.03.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,34% | - |
| 06.03.2025 | 11,96 | 11,96 | 11,96 | 11,96 | -6,56% | - |
| 05.03.2025 | 11,66 | 12,80 | 11,66 | 12,80 | 3,39% | 340,00 |
| 04.03.2025 | 12,38 | 12,38 | 12,38 | 12,38 | -5,50% | - |
| 03.03.2025 | 12,90 | 13,10 | 12,90 | 13,10 | -2,96% | 140,00 |
| 28.02.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -1,03% | - |
| 27.02.2025 | 13,64 | 13,64 | 13,64 | 13,64 | 1,49% | - |
| 26.02.2025 | 13,44 | 13,44 | 13,44 | 13,44 | 2,44% | - |
| 25.02.2025 | 13,98 | 13,98 | 13,12 | 13,12 | -6,82% | 80,00 |
| 24.02.2025 | 14,08 | 14,08 | 14,08 | 14,08 | 0,86% | - |
| 21.02.2025 | 13,86 | 14,26 | 13,86 | 13,96 | -0,43% | - |
| 20.02.2025 | 13,70 | 14,02 | 13,70 | 14,02 | 1,15% | - |
| 19.02.2025 | 13,86 | 13,86 | 13,86 | 13,86 | -1,56% | - |
| 18.02.2025 | 13,42 | 14,08 | 13,42 | 14,08 | 1,59% | - |
| 17.02.2025 | 13,62 | 13,92 | 13,62 | 13,86 | -0,57% | 62,00 |
| 14.02.2025 | 13,94 | 13,94 | 13,94 | 13,94 | -0,43% | - |
| 13.02.2025 | 14,04 | 14,04 | 14,00 | 14,00 | 2,19% | 1.400,00 |
| 12.02.2025 | 14,06 | 14,78 | 13,70 | 13,70 | -8,54% | 784,00 |
| 11.02.2025 | 14,00 | 14,98 | 14,00 | 14,98 | 11,96% | 714,00 |