8,150€
2,52%
Echtzeit-Aktienkurs Lightspeed Commerce Inc.
Bid:
Ask:
Aktienkurse zur Lightspeed Commerce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 8,15 | 8,30 | 8,08 | 8,18 | 2,19% | - |
| 16.04.2025 | 7,80 | 8,30 | 7,80 | 8,00 | 0,63% | - |
| 15.04.2025 | 8,03 | 8,25 | 7,90 | 7,95 | -1,24% | - |
| 14.04.2025 | 8,05 | 8,20 | 7,83 | 8,05 | 0,00% | - |
| 11.04.2025 | 7,95 | 8,25 | 7,63 | 8,05 | 1,90% | - |
| 10.04.2025 | 8,33 | 8,38 | 7,70 | 7,90 | -5,95% | - |
| 09.04.2025 | 7,10 | 8,60 | 7,00 | 8,40 | 14,29% | - |
| 08.04.2025 | 7,38 | 8,00 | 7,23 | 7,35 | 0,68% | - |
| 07.04.2025 | 7,15 | 7,50 | 6,70 | 7,30 | 1,39% | - |
| 04.04.2025 | 7,38 | 7,40 | 6,75 | 7,20 | -3,36% | 60,00 |
| 03.04.2025 | 8,20 | 8,20 | 7,45 | 7,45 | -10,78% | - |
| 02.04.2025 | 8,23 | 8,40 | 8,10 | 8,35 | 1,21% | - |
| 01.04.2025 | 8,08 | 8,30 | 7,90 | 8,25 | 1,85% | - |
| 31.03.2025 | 8,30 | 8,33 | 8,05 | 8,10 | -6,09% | - |
| 28.03.2025 | 8,68 | 8,70 | 8,30 | 8,63 | -2,54% | - |
| 27.03.2025 | 9,23 | 9,28 | 8,55 | 8,85 | -4,07% | - |
| 26.03.2025 | 9,38 | 9,63 | 9,20 | 9,23 | -1,86% | - |
| 25.03.2025 | 9,23 | 9,43 | 9,15 | 9,40 | 1,62% | - |
| 24.03.2025 | 9,83 | 10,05 | 9,15 | 9,25 | -5,61% | - |
| 21.03.2025 | 9,75 | 9,83 | 9,53 | 9,80 | -0,25% | - |
| 20.03.2025 | 9,68 | 9,90 | 9,55 | 9,83 | 0,51% | - |
| 19.03.2025 | 9,50 | 9,78 | 9,45 | 9,78 | 2,36% | - |
| 18.03.2025 | 9,68 | 9,75 | 9,50 | 9,55 | -3,29% | - |
| 17.03.2025 | 9,83 | 10,00 | 9,65 | 9,88 | -0,75% | - |
| 14.03.2025 | 9,53 | 9,95 | 9,48 | 9,95 | 5,29% | - |
| 13.03.2025 | 9,85 | 9,95 | 9,40 | 9,45 | -8,92% | - |
| 12.03.2025 | 9,95 | 10,48 | 9,80 | 10,38 | 0,73% | - |
| 11.03.2025 | 10,08 | 10,35 | 9,65 | 10,30 | -5,50% | - |
| 10.03.2025 | 10,45 | 10,90 | 10,03 | 10,90 | 3,81% | - |
| 07.03.2025 | 10,50 | 10,65 | 10,20 | 10,50 | -0,47% | - |
| 06.03.2025 | 10,90 | 10,95 | 10,50 | 10,55 | -3,21% | - |
| 05.03.2025 | 10,95 | 11,00 | 10,75 | 10,90 | 0,00% | - |
| 04.03.2025 | 11,50 | 11,65 | 10,65 | 10,90 | -5,63% | - |
| 03.03.2025 | 12,15 | 12,30 | 11,50 | 11,55 | -4,15% | - |
| 28.02.2025 | 12,25 | 12,30 | 12,00 | 12,05 | -2,03% | - |
| 27.02.2025 | 12,45 | 12,65 | 12,20 | 12,30 | 0,00% | - |
| 26.02.2025 | 12,35 | 12,70 | 12,30 | 12,30 | 0,00% | - |
| 25.02.2025 | 12,30 | 12,50 | 12,20 | 12,30 | -1,60% | - |
| 24.02.2025 | 12,40 | 12,70 | 12,20 | 12,50 | -0,79% | - |
| 21.02.2025 | 12,80 | 12,95 | 12,60 | 12,60 | -1,56% | - |
| 20.02.2025 | 12,80 | 13,00 | 12,60 | 12,80 | -1,92% | - |
| 19.02.2025 | 13,10 | 13,45 | 13,00 | 13,05 | -0,76% | - |
| 18.02.2025 | 12,95 | 13,30 | 12,90 | 13,15 | 1,94% | - |
| 17.02.2025 | 12,90 | 12,95 | 12,90 | 12,90 | 0,00% | - |
| 14.02.2025 | 12,85 | 12,90 | 12,60 | 12,90 | 0,78% | - |
| 13.02.2025 | 12,70 | 13,05 | 12,70 | 12,80 | 0,79% | - |
| 12.02.2025 | 12,70 | 12,90 | 12,40 | 12,70 | 0,00% | - |
| 11.02.2025 | 12,85 | 12,90 | 12,40 | 12,70 | -1,55% | - |
| 10.02.2025 | 12,75 | 13,00 | 12,65 | 12,90 | 1,57% | - |
| 07.02.2025 | 12,15 | 12,75 | 11,85 | 12,70 | 4,96% | - |
| 06.02.2025 | 14,00 | 14,50 | 11,40 | 12,10 | -12,95% | - |
| 05.02.2025 | 13,90 | 14,00 | 13,70 | 13,90 | 0,00% | - |
| 04.02.2025 | 13,40 | 13,90 | 13,30 | 13,90 | 3,35% | 1.800,00 |
| 03.02.2025 | 13,70 | 13,90 | 13,10 | 13,45 | -3,24% | - |
| 31.01.2025 | 14,25 | 14,50 | 13,90 | 13,90 | -1,42% | - |
| 30.01.2025 | 13,95 | 14,25 | 13,80 | 14,10 | 1,44% | - |
| 29.01.2025 | 14,00 | 14,10 | 13,65 | 13,90 | -0,36% | - |
| 28.01.2025 | 13,70 | 14,00 | 13,60 | 13,95 | 2,57% | - |
| 27.01.2025 | 13,65 | 14,15 | 13,25 | 13,60 | -2,86% | - |
| 24.01.2025 | 14,00 | 14,30 | 13,95 | 14,00 | -0,71% | - |
| 23.01.2025 | 14,00 | 14,20 | 14,00 | 14,10 | -0,70% | - |
| 22.01.2025 | 14,30 | 14,60 | 14,15 | 14,20 | 0,00% | - |
| 21.01.2025 | 14,25 | 14,30 | 13,80 | 14,20 | 0,35% | - |
| 20.01.2025 | 14,00 | 14,25 | 14,00 | 14,15 | -0,35% | - |
| 17.01.2025 | 14,40 | 14,80 | 14,20 | 14,20 | -2,07% | - |
| 16.01.2025 | 14,50 | 14,70 | 14,30 | 14,50 | 0,69% | - |
| 15.01.2025 | 14,30 | 14,65 | 14,30 | 14,40 | 0,70% | - |
| 14.01.2025 | 14,00 | 14,40 | 14,00 | 14,30 | 1,06% | - |
| 13.01.2025 | 14,20 | 14,40 | 13,95 | 14,15 | -2,08% | - |
| 10.01.2025 | 14,90 | 14,90 | 14,00 | 14,45 | -2,69% | - |
| 09.01.2025 | 14,90 | 14,95 | 14,80 | 14,85 | -0,34% | - |
| 08.01.2025 | 15,10 | 15,20 | 14,75 | 14,90 | -1,00% | - |
| 07.01.2025 | 15,55 | 15,60 | 15,00 | 15,05 | -3,53% | - |
| 06.01.2025 | 15,10 | 15,60 | 15,10 | 15,60 | 2,30% | - |
| 03.01.2025 | 15,35 | 15,65 | 15,05 | 15,25 | -0,33% | - |
| 02.01.2025 | 14,80 | 15,30 | 14,70 | 15,30 | 2,68% | - |
| 30.12.2024 | 14,95 | 15,00 | 14,90 | 14,90 | -0,67% | - |
| 27.12.2024 | 15,55 | 15,55 | 14,75 | 15,00 | -1,96% | - |
| 23.12.2024 | 15,45 | 15,60 | 15,20 | 15,30 | 0,00% | - |
| 20.12.2024 | 14,60 | 15,40 | 14,60 | 15,30 | 2,68% | - |
| 19.12.2024 | 14,80 | 15,35 | 14,80 | 14,90 | -0,67% | - |
| 18.12.2024 | 15,75 | 15,90 | 15,00 | 15,00 | -4,46% | - |
| 17.12.2024 | 15,40 | 15,80 | 15,25 | 15,70 | 1,95% | - |
| 16.12.2024 | 15,30 | 15,50 | 15,00 | 15,40 | -0,32% | - |
| 13.12.2024 | 15,80 | 15,85 | 15,30 | 15,45 | -2,22% | - |
| 12.12.2024 | 15,80 | 15,90 | 15,50 | 15,80 | -0,32% | - |
| 11.12.2024 | 16,00 | 16,15 | 15,70 | 15,85 | -0,94% | - |
| 10.12.2024 | 16,00 | 16,45 | 15,90 | 16,00 | -1,23% | - |
| 09.12.2024 | 16,40 | 16,60 | 16,20 | 16,20 | -1,22% | - |
| 06.12.2024 | 16,15 | 16,50 | 16,05 | 16,40 | 1,55% | - |
| 05.12.2024 | 16,35 | 16,50 | 16,15 | 16,15 | -1,52% | - |
| 04.12.2024 | 16,50 | 17,00 | 16,40 | 16,40 | -0,61% | - |
| 03.12.2024 | 16,30 | 16,70 | 16,00 | 16,50 | 1,23% | - |
| 02.12.2024 | 17,85 | 17,95 | 16,30 | 16,30 | -8,17% | - |
| 29.11.2024 | 17,50 | 18,00 | 17,45 | 17,75 | 1,14% | - |
| 28.11.2024 | 17,60 | 17,95 | 17,45 | 17,55 | -1,40% | - |
| 27.11.2024 | 17,45 | 17,80 | 17,25 | 17,80 | 2,89% | - |
| 26.11.2024 | 16,95 | 17,55 | 16,70 | 17,30 | 1,47% | 630,00 |
| 25.11.2024 | 17,15 | 17,20 | 16,65 | 17,05 | 0,59% | - |
| 22.11.2024 | 16,90 | 17,15 | 16,85 | 16,95 | 0,30% | - |