10,300€
1,98%
Echtzeit-Aktienkurs Lightspeed Commerce Inc.
Bid:
Ask:
Aktienkurse zur Lightspeed Commerce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 10,25 | 10,50 | 10,15 | 10,45 | 2,45% | - |
| 23.10.2025 | 10,20 | 10,30 | 10,10 | 10,20 | 0,99% | - |
| 22.10.2025 | 10,15 | 10,25 | 10,05 | 10,10 | 2,02% | - |
| 21.10.2025 | 10,05 | 10,20 | 9,90 | 9,90 | 0,51% | - |
| 20.10.2025 | 9,80 | 10,10 | 9,78 | 9,85 | 2,07% | - |
| 17.10.2025 | 9,43 | 9,75 | 9,30 | 9,65 | -2,53% | - |
| 16.10.2025 | 9,95 | 9,98 | 9,55 | 9,90 | 0,00% | - |
| 15.10.2025 | 10,05 | 10,13 | 9,75 | 9,90 | -0,50% | - |
| 14.10.2025 | 9,60 | 10,03 | 9,45 | 9,95 | 2,58% | - |
| 13.10.2025 | 9,70 | 9,80 | 9,60 | 9,70 | -2,51% | - |
| 10.10.2025 | 10,15 | 10,25 | 9,50 | 9,95 | -1,49% | - |
| 09.10.2025 | 10,30 | 10,30 | 10,10 | 10,10 | -1,94% | - |
| 08.10.2025 | 10,05 | 10,30 | 10,03 | 10,30 | 2,74% | - |
| 07.10.2025 | 10,20 | 10,40 | 9,95 | 10,03 | 0,25% | - |
| 06.10.2025 | 10,20 | 10,30 | 10,00 | 10,00 | 0,00% | - |
| 03.10.2025 | 10,13 | 10,25 | 10,00 | 10,00 | -0,50% | - |
| 02.10.2025 | 9,95 | 10,05 | 9,85 | 10,05 | 1,52% | - |
| 01.10.2025 | 9,75 | 10,03 | 9,68 | 9,90 | 0,51% | - |
| 30.09.2025 | 10,15 | 10,20 | 9,70 | 9,85 | -2,48% | - |
| 29.09.2025 | 9,93 | 10,20 | 9,85 | 10,10 | 0,00% | - |
| 26.09.2025 | 10,08 | 10,25 | 9,85 | 10,10 | 1,00% | - |
| 25.09.2025 | 10,30 | 10,35 | 10,00 | 10,00 | -2,91% | - |
| 24.09.2025 | 10,20 | 10,50 | 10,20 | 10,30 | 0,98% | - |
| 23.09.2025 | 10,50 | 10,75 | 10,15 | 10,20 | -4,23% | - |
| 22.09.2025 | 10,70 | 10,75 | 10,50 | 10,65 | 0,47% | - |
| 19.09.2025 | 10,70 | 10,90 | 10,60 | 10,60 | -0,47% | - |
| 18.09.2025 | 10,80 | 10,95 | 10,65 | 10,65 | -0,47% | - |
| 17.09.2025 | 10,50 | 11,00 | 10,40 | 10,70 | 2,39% | - |
| 16.09.2025 | 10,40 | 10,45 | 10,30 | 10,45 | 1,46% | - |
| 15.09.2025 | 10,10 | 10,45 | 10,03 | 10,30 | 3,00% | - |
| 12.09.2025 | 10,03 | 10,15 | 9,98 | 10,00 | 0,50% | - |
| 11.09.2025 | 9,98 | 10,15 | 9,95 | 9,95 | -1,00% | - |
| 10.09.2025 | 10,35 | 10,45 | 10,03 | 10,05 | -2,43% | - |
| 09.09.2025 | 10,30 | 10,40 | 10,20 | 10,30 | 0,49% | - |
| 08.09.2025 | 10,35 | 10,45 | 9,95 | 10,25 | 0,49% | - |
| 05.09.2025 | 10,13 | 10,40 | 10,03 | 10,20 | 0,49% | - |
| 04.09.2025 | 10,35 | 10,45 | 10,05 | 10,15 | -0,49% | - |
| 03.09.2025 | 10,30 | 10,40 | 10,10 | 10,20 | 0,00% | - |
| 02.09.2025 | 10,65 | 10,65 | 10,20 | 10,20 | -1,92% | - |
| 01.09.2025 | 10,60 | 10,60 | 10,40 | 10,40 | -1,89% | - |
| 29.08.2025 | 10,60 | 10,70 | 10,55 | 10,60 | -0,47% | - |
| 28.08.2025 | 10,50 | 10,70 | 10,45 | 10,65 | 1,43% | - |
| 27.08.2025 | 10,45 | 10,55 | 10,40 | 10,50 | 1,94% | - |
| 26.08.2025 | 10,45 | 10,50 | 10,25 | 10,30 | -1,44% | - |
| 25.08.2025 | 10,45 | 10,50 | 10,30 | 10,45 | 0,00% | - |
| 22.08.2025 | 10,13 | 10,50 | 10,05 | 10,45 | 3,47% | - |
| 21.08.2025 | 9,93 | 10,10 | 9,78 | 10,10 | 2,54% | - |
| 20.08.2025 | 10,30 | 10,35 | 9,85 | 9,85 | -4,83% | - |
| 19.08.2025 | 10,60 | 10,65 | 10,35 | 10,35 | -2,36% | - |
| 18.08.2025 | 10,55 | 10,65 | 10,50 | 10,60 | 0,00% | - |
| 15.08.2025 | 10,50 | 10,60 | 10,35 | 10,60 | 1,44% | - |
| 14.08.2025 | 10,55 | 10,65 | 10,35 | 10,45 | -0,95% | - |
| 13.08.2025 | 10,30 | 10,60 | 10,25 | 10,55 | 2,43% | - |
| 12.08.2025 | 10,30 | 10,45 | 10,25 | 10,30 | 0,00% | - |
| 11.08.2025 | 10,35 | 10,60 | 10,30 | 10,30 | -0,48% | - |
| 08.08.2025 | 10,60 | 10,70 | 10,30 | 10,35 | -2,36% | - |
| 07.08.2025 | 10,80 | 10,90 | 10,40 | 10,60 | -1,40% | - |
| 06.08.2025 | 10,80 | 10,90 | 10,65 | 10,75 | 0,00% | - |
| 05.08.2025 | 10,90 | 10,95 | 10,50 | 10,75 | -0,92% | - |
| 04.08.2025 | 10,75 | 11,00 | 10,60 | 10,85 | 1,88% | - |
| 01.08.2025 | 10,85 | 10,90 | 10,25 | 10,65 | -2,29% | - |
| 31.07.2025 | 11,40 | 12,55 | 10,85 | 10,90 | -5,22% | - |
| 30.07.2025 | 11,55 | 11,70 | 11,40 | 11,50 | -0,43% | - |
| 29.07.2025 | 11,95 | 12,10 | 11,40 | 11,55 | -3,35% | - |
| 28.07.2025 | 11,80 | 12,05 | 11,70 | 11,95 | 2,58% | - |
| 25.07.2025 | 11,15 | 11,70 | 11,15 | 11,65 | 4,48% | - |
| 24.07.2025 | 11,20 | 11,25 | 11,00 | 11,15 | -0,45% | - |
| 23.07.2025 | 11,25 | 11,40 | 11,05 | 11,20 | 0,00% | - |
| 22.07.2025 | 11,05 | 11,35 | 10,85 | 11,20 | 1,36% | - |
| 21.07.2025 | 10,80 | 11,05 | 10,70 | 11,05 | 2,31% | - |
| 18.07.2025 | 10,50 | 10,85 | 10,50 | 10,80 | 1,41% | - |
| 17.07.2025 | 10,60 | 10,80 | 10,55 | 10,65 | 0,95% | - |
| 16.07.2025 | 10,20 | 10,55 | 10,05 | 10,55 | 3,43% | - |
| 15.07.2025 | 9,85 | 10,40 | 9,85 | 10,20 | 1,75% | - |
| 14.07.2025 | 9,75 | 10,03 | 9,73 | 10,03 | 2,30% | - |
| 11.07.2025 | 10,03 | 10,05 | 9,80 | 9,80 | -2,24% | - |
| 10.07.2025 | 10,13 | 10,15 | 9,80 | 10,03 | -1,23% | - |
| 09.07.2025 | 10,08 | 10,15 | 9,90 | 10,15 | 1,00% | - |
| 08.07.2025 | 9,95 | 10,20 | 9,95 | 10,05 | 1,01% | - |
| 07.07.2025 | 9,88 | 10,05 | 9,83 | 9,95 | 0,25% | - |
| 04.07.2025 | 9,93 | 9,98 | 9,83 | 9,93 | -1,24% | - |
| 03.07.2025 | 9,93 | 10,08 | 9,93 | 10,05 | 2,03% | - |
| 02.07.2025 | 9,98 | 10,03 | 9,70 | 9,85 | -0,51% | - |
| 01.07.2025 | 9,93 | 10,03 | 9,75 | 9,90 | -0,50% | - |
| 30.06.2025 | 9,93 | 10,05 | 9,85 | 9,95 | 1,53% | - |
| 27.06.2025 | 9,85 | 10,03 | 9,75 | 9,80 | -1,51% | - |
| 26.06.2025 | 9,73 | 9,95 | 9,55 | 9,95 | 2,05% | - |
| 25.06.2025 | 10,00 | 10,20 | 9,70 | 9,75 | -3,94% | - |
| 24.06.2025 | 9,60 | 10,20 | 9,58 | 10,15 | 6,84% | - |
| 23.06.2025 | 9,30 | 9,60 | 9,30 | 9,50 | 0,53% | - |
| 20.06.2025 | 9,60 | 9,80 | 9,43 | 9,45 | -2,83% | - |
| 19.06.2025 | 9,73 | 9,78 | 9,63 | 9,73 | -0,26% | - |
| 18.06.2025 | 9,83 | 9,90 | 9,75 | 9,75 | -0,51% | - |
| 17.06.2025 | 9,73 | 9,85 | 9,60 | 9,80 | -0,51% | - |
| 16.06.2025 | 9,53 | 9,90 | 9,45 | 9,85 | 4,23% | - |
| 13.06.2025 | 9,78 | 9,85 | 9,45 | 9,45 | -5,03% | - |
| 12.06.2025 | 10,30 | 10,45 | 9,95 | 9,95 | -5,24% | - |
| 11.06.2025 | 10,55 | 10,70 | 10,45 | 10,50 | -0,94% | - |
| 10.06.2025 | 10,25 | 10,65 | 10,15 | 10,60 | 3,92% | - |
| 09.06.2025 | 10,08 | 10,30 | 10,08 | 10,20 | 0,99% | - |