13,375€
-1,07%
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 | 13,83 | 13,83 | 13,33 | 13,37 | -3,36% | - |
| 02.07.2025 | 13,89 | 13,98 | 13,73 | 13,83 | -0,47% | - |
| 01.07.2025 | 13,90 | 14,03 | 13,79 | 13,90 | 2,55% | 145,00 |
| 30.06.2025 | 13,13 | 14,43 | 13,13 | 13,55 | 3,20% | 75,00 |
| 27.06.2025 | 12,98 | 13,16 | 12,95 | 13,13 | 1,16% | - |
| 26.06.2025 | 12,41 | 13,01 | 12,41 | 12,98 | -7,81% | - |
| 25.06.2025 | 12,81 | 14,08 | 12,72 | 14,08 | 10,04% | - |
| 24.06.2025 | 12,73 | 12,99 | 12,68 | 12,80 | 0,63% | - |
| 23.06.2025 | 12,83 | 12,86 | 12,59 | 12,72 | -1,05% | - |
| 20.06.2025 | 12,71 | 12,99 | 12,71 | 12,85 | 1,14% | - |
| 19.06.2025 | 12,70 | 12,72 | 12,70 | 12,71 | 0,00% | 69,00 |
| 18.06.2025 | 12,66 | 12,85 | 12,60 | 12,71 | 0,43% | 732,00 |
| 17.06.2025 | 12,52 | 12,71 | 12,49 | 12,65 | 1,00% | - |
| 16.06.2025 | 12,62 | 12,74 | 12,39 | 12,53 | -0,67% | - |
| 13.06.2025 | 12,82 | 12,91 | 12,56 | 12,61 | -1,83% | - |
| 12.06.2025 | 13,38 | 13,71 | 12,69 | 12,85 | -4,03% | 90,00 |
| 11.06.2025 | 13,60 | 13,73 | 13,17 | 13,39 | -1,47% | - |
| 10.06.2025 | 12,94 | 13,62 | 12,94 | 13,59 | 4,98% | - |
| 09.06.2025 | 12,95 | 13,08 | 12,86 | 12,94 | -1,03% | - |
| 06.06.2025 | 12,98 | 13,40 | 12,84 | 13,08 | 0,77% | 200,00 |
| 05.06.2025 | 13,28 | 13,77 | 12,93 | 12,98 | -2,37% | - |
| 04.06.2025 | 12,79 | 13,33 | 12,79 | 13,29 | 3,95% | 220,00 |
| 03.06.2025 | 13,13 | 13,32 | 12,67 | 12,79 | -2,59% | 75,00 |
| 02.06.2025 | 12,63 | 13,16 | 12,60 | 13,13 | 3,63% | - |
| 30.05.2025 | 12,74 | 12,77 | 12,59 | 12,67 | -0,63% | - |
| 29.05.2025 | 13,09 | 13,21 | 12,64 | 12,75 | -2,64% | - |
| 28.05.2025 | 13,00 | 13,28 | 12,95 | 13,09 | 0,58% | - |
| 27.05.2025 | 13,07 | 13,19 | 13,00 | 13,02 | -0,42% | - |
| 26.05.2025 | 13,01 | 13,23 | 13,01 | 13,07 | 0,58% | - |
| 23.05.2025 | 13,08 | 13,15 | 12,81 | 13,00 | -0,57% | - |
| 22.05.2025 | 13,19 | 13,21 | 12,99 | 13,07 | -0,87% | - |
| 21.05.2025 | 13,27 | 13,33 | 13,10 | 13,19 | -0,64% | - |
| 20.05.2025 | 13,09 | 13,29 | 13,07 | 13,27 | 1,49% | - |
| 19.05.2025 | 13,25 | 13,30 | 12,88 | 13,08 | -1,80% | - |
| 16.05.2025 | 13,36 | 13,43 | 13,20 | 13,32 | -0,30% | - |
| 15.05.2025 | 13,72 | 13,77 | 13,31 | 13,36 | -2,70% | - |
| 14.05.2025 | 13,99 | 14,01 | 13,72 | 13,73 | -1,96% | - |
| 13.05.2025 | 13,90 | 14,08 | 13,81 | 14,00 | 0,68% | - |
| 12.05.2025 | 13,49 | 14,04 | 13,49 | 13,91 | 3,00% | - |
| 09.05.2025 | 12,92 | 13,60 | 12,92 | 13,50 | 4,61% | - |
| 08.05.2025 | 12,76 | 12,95 | 12,75 | 12,91 | 1,22% | - |
| 07.05.2025 | 12,88 | 13,01 | 12,74 | 12,75 | -0,93% | - |
| 06.05.2025 | 13,08 | 13,09 | 12,57 | 12,87 | -1,61% | - |
| 05.05.2025 | 13,13 | 13,19 | 12,96 | 13,08 | -0,27% | - |
| 02.05.2025 | 12,60 | 13,13 | 12,60 | 13,12 | 4,17% | - |
| 30.04.2025 | 12,90 | 12,99 | 12,56 | 12,59 | -0,32% | - |
| 29.04.2025 | 12,43 | 12,73 | 12,42 | 12,63 | 1,53% | 200,00 |
| 28.04.2025 | 12,27 | 12,54 | 12,27 | 12,44 | 1,34% | - |
| 25.04.2025 | 12,30 | 12,44 | 12,20 | 12,28 | -0,20% | - |
| 24.04.2025 | 12,54 | 12,56 | 12,25 | 12,30 | -1,80% | - |
| 23.04.2025 | 11,77 | 12,58 | 11,77 | 12,53 | 6,37% | - |
| 22.04.2025 | 11,81 | 11,81 | 11,63 | 11,78 | -0,13% | - |
| 17.04.2025 | 11,82 | 11,85 | 11,67 | 11,79 | -0,25% | - |
| 16.04.2025 | 11,37 | 11,86 | 11,37 | 11,82 | 0,30% | - |
| 15.04.2025 | 11,94 | 12,03 | 11,74 | 11,79 | -2,28% | - |
| 14.04.2025 | 11,72 | 12,06 | 11,71 | 12,06 | 2,90% | 575,00 |
| 11.04.2025 | 11,89 | 12,09 | 11,63 | 11,72 | -1,76% | 8.520,00 |
| 10.04.2025 | 11,57 | 12,09 | 11,54 | 11,93 | 2,89% | - |
| 09.04.2025 | 11,78 | 11,83 | 11,29 | 11,60 | -2,07% | - |
| 08.04.2025 | 11,37 | 11,93 | 11,37 | 11,84 | 4,46% | 500,00 |
| 07.04.2025 | 11,22 | 11,45 | 10,69 | 11,34 | 0,93% | 211,00 |
| 04.04.2025 | 11,63 | 11,84 | 11,20 | 11,23 | -4,26% | - |
| 03.04.2025 | 12,42 | 12,42 | 11,62 | 11,73 | -5,63% | - |
| 02.04.2025 | 12,32 | 12,45 | 12,18 | 12,43 | 0,81% | - |
| 01.04.2025 | 12,64 | 12,65 | 12,09 | 12,33 | -5,15% | - |
| 31.03.2025 | 13,39 | 13,41 | 12,64 | 13,00 | -2,91% | 200,00 |
| 28.03.2025 | 13,19 | 13,54 | 13,19 | 13,39 | 1,44% | - |
| 27.03.2025 | 13,20 | 13,24 | 12,90 | 13,20 | 0,15% | - |
| 26.03.2025 | 12,86 | 13,35 | 12,86 | 13,18 | -0,90% | - |
| 25.03.2025 | 13,25 | 13,41 | 13,13 | 13,30 | 0,45% | - |
| 24.03.2025 | 12,94 | 13,30 | 12,93 | 13,24 | 2,40% | - |
| 21.03.2025 | 13,05 | 13,11 | 12,80 | 12,93 | -0,84% | - |
| 20.03.2025 | 13,05 | 13,11 | 12,82 | 13,04 | -0,08% | - |
| 19.03.2025 | 13,07 | 13,13 | 12,87 | 13,05 | -0,23% | - |
| 18.03.2025 | 13,12 | 13,19 | 13,03 | 13,08 | -0,38% | 99,00 |
| 17.03.2025 | 12,96 | 13,24 | 12,94 | 13,13 | 1,23% | - |
| 14.03.2025 | 12,58 | 13,25 | 12,58 | 12,97 | 2,94% | 385,00 |
| 13.03.2025 | 11,64 | 12,75 | 11,64 | 12,60 | 4,48% | - |
| 12.03.2025 | 11,59 | 12,08 | 11,43 | 12,06 | 3,97% | - |
| 11.03.2025 | 11,71 | 11,79 | 11,46 | 11,60 | -0,94% | 120,00 |
| 10.03.2025 | 12,07 | 12,25 | 11,60 | 11,71 | -3,06% | - |
| 07.03.2025 | 12,10 | 12,33 | 11,99 | 12,08 | -0,25% | - |
| 06.03.2025 | 12,25 | 12,41 | 12,02 | 12,11 | -1,14% | - |
| 05.03.2025 | 12,03 | 12,41 | 12,03 | 12,25 | 1,91% | - |
| 04.03.2025 | 12,72 | 12,74 | 11,95 | 12,02 | -5,50% | - |
| 03.03.2025 | 13,26 | 13,29 | 12,70 | 12,72 | -3,49% | 1.418,00 |
| 28.02.2025 | 13,56 | 13,56 | 13,12 | 13,18 | -2,66% | - |
| 27.02.2025 | 13,99 | 14,02 | 13,54 | 13,54 | -3,22% | - |
| 26.02.2025 | 13,78 | 14,03 | 13,76 | 13,99 | 1,45% | - |
| 25.02.2025 | 13,32 | 13,95 | 13,32 | 13,79 | 0,22% | - |
| 24.02.2025 | 13,58 | 14,11 | 13,58 | 13,76 | -1,78% | - |
| 21.02.2025 | 14,12 | 14,24 | 13,91 | 14,01 | -0,85% | - |
| 20.02.2025 | 13,34 | 14,22 | 13,34 | 14,13 | 2,47% | - |
| 19.02.2025 | 13,68 | 14,31 | 13,68 | 13,79 | -2,54% | - |
| 18.02.2025 | 13,80 | 14,17 | 13,79 | 14,15 | 2,46% | - |
| 17.02.2025 | 13,90 | 14,11 | 13,72 | 13,81 | -0,58% | 150,00 |
| 14.02.2025 | 14,25 | 14,28 | 13,88 | 13,89 | -2,53% | - |
| 13.02.2025 | 14,36 | 14,44 | 14,18 | 14,25 | -0,77% | 500,00 |
| 12.02.2025 | 13,86 | 14,57 | 13,86 | 14,36 | 0,21% | - |
| 11.02.2025 | 14,03 | 14,35 | 14,02 | 14,33 | 2,07% | - |