11,930$
2,14%
Echtzeit-Aktienkurs Lightspeed Commerce Inc.
Bid:
Ask:
Aktienkurse zur Lightspeed Commerce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 11,66 | 11,98 | 11,54 | 11,93 | 2,14% | 303.459,00 |
| 15.12.2025 | 12,15 | 12,16 | 11,63 | 11,68 | -3,79% | 494.663,00 |
| 12.12.2025 | 12,36 | 12,36 | 11,94 | 12,14 | -2,10% | 469.684,00 |
| 11.12.2025 | 12,43 | 12,69 | 12,28 | 12,40 | -0,80% | 602.924,00 |
| 10.12.2025 | 11,63 | 12,60 | 11,57 | 12,50 | 7,39% | 690.310,00 |
| 09.12.2025 | 11,38 | 11,83 | 11,38 | 11,64 | 0,87% | 387.671,00 |
| 08.12.2025 | 11,66 | 11,83 | 11,38 | 11,54 | -0,43% | 577.770,00 |
| 05.12.2025 | 11,51 | 11,78 | 11,37 | 11,59 | 2,20% | 469.361,00 |
| 04.12.2025 | 11,40 | 11,44 | 11,21 | 11,34 | 0,09% | 447.546,00 |
| 03.12.2025 | 11,12 | 11,36 | 11,12 | 11,33 | 1,34% | 431.343,00 |
| 02.12.2025 | 11,31 | 11,39 | 11,18 | 11,18 | -0,53% | 316.356,00 |
| 01.12.2025 | 11,03 | 11,45 | 10,98 | 11,24 | 0,09% | 636.845,00 |
| 28.11.2025 | 11,15 | 11,30 | 11,14 | 11,23 | 0,90% | 153.643,00 |
| 26.11.2025 | 11,07 | 11,23 | 11,01 | 11,13 | 0,18% | 453.795,00 |
| 25.11.2025 | 10,98 | 11,15 | 10,88 | 11,11 | 1,93% | 362.977,00 |
| 24.11.2025 | 11,16 | 11,16 | 10,68 | 10,90 | -0,18% | 468.349,00 |
| 21.11.2025 | 10,79 | 11,06 | 10,76 | 10,92 | 1,49% | 434.610,00 |
| 20.11.2025 | 11,50 | 11,65 | 10,71 | 10,76 | -4,61% | 589.074,00 |
| 19.11.2025 | 11,39 | 11,42 | 11,05 | 11,28 | -0,44% | 457.179,00 |
| 18.11.2025 | 11,35 | 11,53 | 11,26 | 11,33 | -1,22% | 413.760,00 |
| 17.11.2025 | 12,01 | 12,01 | 11,47 | 11,47 | -5,21% | 633.259,00 |
| 14.11.2025 | 11,97 | 12,36 | 11,97 | 12,10 | -1,55% | 347.277,00 |
| 13.11.2025 | 12,55 | 12,82 | 12,22 | 12,29 | -3,91% | 559.960,00 |
| 12.11.2025 | 13,28 | 13,34 | 12,78 | 12,79 | -2,74% | 624.168,00 |
| 11.11.2025 | 13,27 | 13,28 | 12,96 | 13,15 | -1,28% | 664.050,00 |
| 10.11.2025 | 13,38 | 13,72 | 13,16 | 13,32 | 1,76% | 1.017.682,00 |
| 07.11.2025 | 13,27 | 13,57 | 12,46 | 13,09 | -2,60% | 2.098.487,00 |
| 06.11.2025 | 12,40 | 13,60 | 12,12 | 13,44 | 15,96% | 2.186.586,00 |
| 05.11.2025 | 11,41 | 11,69 | 11,25 | 11,59 | 2,57% | 813.424,00 |
| 04.11.2025 | 11,52 | 11,68 | 11,21 | 11,30 | -4,80% | 770.401,00 |
| 03.11.2025 | 11,99 | 12,09 | 11,75 | 11,87 | -1,08% | 439.189,00 |
| 31.10.2025 | 11,77 | 12,05 | 11,77 | 12,00 | 2,39% | 402.003,00 |
| 30.10.2025 | 12,10 | 12,18 | 11,65 | 11,72 | -4,09% | 450.610,00 |
| 29.10.2025 | 12,60 | 12,70 | 12,09 | 12,22 | -3,02% | 744.254,00 |
| 28.10.2025 | 12,58 | 12,84 | 12,49 | 12,60 | -0,40% | 514.613,00 |
| 27.10.2025 | 12,25 | 12,65 | 12,15 | 12,65 | 4,29% | 993.987,00 |
| 24.10.2025 | 11,84 | 12,23 | 11,84 | 12,13 | 2,62% | 471.902,00 |
| 23.10.2025 | 11,76 | 11,89 | 11,74 | 11,82 | 0,25% | 358.776,00 |
| 22.10.2025 | 11,67 | 11,90 | 11,67 | 11,79 | 0,08% | 483.615,00 |
| 21.10.2025 | 11,61 | 11,83 | 11,50 | 11,78 | 0,77% | 360.627,00 |
| 20.10.2025 | 11,38 | 11,79 | 11,38 | 11,69 | 3,00% | 497.121,00 |
| 17.10.2025 | 11,01 | 11,37 | 11,01 | 11,35 | 1,70% | 459.753,00 |
| 16.10.2025 | 11,54 | 11,62 | 11,15 | 11,16 | -3,21% | 366.485,00 |
| 15.10.2025 | 11,68 | 11,74 | 11,37 | 11,53 | -0,17% | 405.158,00 |
| 14.10.2025 | 11,00 | 11,64 | 10,98 | 11,55 | 2,76% | 591.628,00 |
| 13.10.2025 | 11,22 | 11,34 | 11,12 | 11,24 | 2,00% | 315.486,00 |
| 10.10.2025 | 11,67 | 11,85 | 11,01 | 11,02 | -5,89% | 1.119.304,00 |
| 09.10.2025 | 11,90 | 11,97 | 11,67 | 11,71 | -2,17% | 454.465,00 |
| 08.10.2025 | 11,75 | 11,99 | 11,63 | 11,97 | 2,75% | 564.633,00 |
| 07.10.2025 | 12,00 | 12,09 | 11,63 | 11,65 | -2,51% | 441.622,00 |
| 06.10.2025 | 11,99 | 12,09 | 11,76 | 11,95 | 0,67% | 966.991,00 |
| 03.10.2025 | 11,76 | 12,01 | 11,76 | 11,87 | 0,59% | 255.033,00 |
| 02.10.2025 | 11,72 | 11,81 | 11,57 | 11,80 | 0,94% | 414.101,00 |
| 01.10.2025 | 11,48 | 11,77 | 11,48 | 11,69 | 1,21% | 694.539,00 |
| 30.09.2025 | 11,90 | 11,94 | 11,44 | 11,55 | -2,94% | 653.210,00 |
| 29.09.2025 | 11,57 | 12,00 | 11,57 | 11,90 | 3,03% | 815.368,00 |
| 26.09.2025 | 11,72 | 11,97 | 11,54 | 11,55 | -1,87% | 593.478,00 |
| 25.09.2025 | 11,88 | 11,90 | 11,71 | 11,77 | -2,49% | 369.452,00 |
| 24.09.2025 | 12,20 | 12,28 | 12,03 | 12,07 | 0,17% | 415.085,00 |
| 23.09.2025 | 12,64 | 12,64 | 11,96 | 12,05 | -4,37% | 435.441,00 |
| 22.09.2025 | 12,61 | 12,64 | 12,38 | 12,60 | -0,08% | 337.872,00 |
| 19.09.2025 | 12,63 | 12,83 | 12,59 | 12,61 | 0,08% | 486.734,00 |
| 18.09.2025 | 12,78 | 12,78 | 12,54 | 12,60 | -0,55% | 356.213,00 |
| 17.09.2025 | 12,44 | 13,06 | 12,38 | 12,67 | 2,43% | 488.470,00 |
| 16.09.2025 | 12,25 | 12,41 | 12,14 | 12,37 | 0,90% | 420.934,00 |
| 15.09.2025 | 11,88 | 12,31 | 11,79 | 12,26 | 3,29% | 401.339,00 |
| 12.09.2025 | 11,80 | 11,88 | 11,71 | 11,87 | 0,59% | 342.154,00 |
| 11.09.2025 | 11,71 | 11,89 | 11,71 | 11,80 | 1,20% | 828.113,00 |
| 10.09.2025 | 12,14 | 12,14 | 11,66 | 11,66 | -3,87% | 654.206,00 |
| 09.09.2025 | 12,23 | 12,23 | 11,96 | 12,13 | 0,00% | 435.211,00 |
| 08.09.2025 | 12,19 | 12,21 | 11,71 | 12,13 | -0,33% | 726.346,00 |
| 05.09.2025 | 12,01 | 12,19 | 11,86 | 12,17 | 2,79% | 396.837,00 |
| 04.09.2025 | 12,01 | 12,04 | 11,69 | 11,84 | -1,99% | 460.104,00 |
| 03.09.2025 | 11,92 | 12,12 | 11,79 | 12,08 | 0,58% | 309.290,00 |
| 02.09.2025 | 12,04 | 12,13 | 11,88 | 12,01 | -2,91% | 590.501,00 |
| 29.08.2025 | 12,44 | 12,50 | 12,36 | 12,37 | -0,40% | 231.592,00 |
| 28.08.2025 | 12,27 | 12,47 | 12,20 | 12,42 | 1,72% | 436.066,00 |
| 27.08.2025 | 12,12 | 12,25 | 12,07 | 12,21 | 0,66% | 358.688,00 |
| 26.08.2025 | 12,17 | 12,22 | 12,00 | 12,13 | 0,08% | 497.139,00 |
| 25.08.2025 | 12,17 | 12,18 | 12,05 | 12,12 | -1,06% | 358.853,00 |
| 22.08.2025 | 11,78 | 12,30 | 11,68 | 12,25 | 4,52% | 529.233,00 |
| 21.08.2025 | 11,53 | 11,73 | 11,47 | 11,72 | 2,00% | 404.454,00 |
| 20.08.2025 | 12,01 | 12,05 | 11,47 | 11,49 | -4,73% | 535.268,00 |
| 19.08.2025 | 12,29 | 12,38 | 12,04 | 12,06 | -2,35% | 280.971,00 |
| 18.08.2025 | 12,35 | 12,41 | 12,28 | 12,35 | -0,24% | 305.429,00 |
| 15.08.2025 | 12,22 | 12,42 | 12,14 | 12,38 | 1,56% | 473.012,00 |
| 14.08.2025 | 12,20 | 12,36 | 12,04 | 12,19 | -1,46% | 298.652,00 |
| 13.08.2025 | 12,16 | 12,39 | 12,01 | 12,37 | 2,83% | 326.738,00 |
| 12.08.2025 | 11,99 | 12,15 | 11,97 | 12,03 | 0,42% | 416.990,00 |
| 11.08.2025 | 11,94 | 12,29 | 11,91 | 11,98 | -0,50% | 437.070,00 |
| 08.08.2025 | 12,29 | 12,37 | 11,99 | 12,04 | -2,35% | 721.876,00 |
| 07.08.2025 | 12,65 | 12,68 | 12,09 | 12,33 | -1,75% | 515.248,00 |
| 06.08.2025 | 12,56 | 12,66 | 12,37 | 12,55 | 0,88% | 448.469,00 |
| 05.08.2025 | 12,49 | 12,55 | 12,12 | 12,44 | -0,88% | 852.279,00 |
| 04.08.2025 | 12,43 | 12,70 | 12,23 | 12,55 | 2,03% | 594.094,00 |
| 01.08.2025 | 12,19 | 12,41 | 11,86 | 12,30 | -1,13% | 820.566,00 |
| 31.07.2025 | 13,65 | 14,34 | 12,38 | 12,44 | -5,40% | 1.971.433,00 |
| 30.07.2025 | 13,26 | 13,46 | 13,02 | 13,15 | -1,57% | 1.137.603,00 |
| 29.07.2025 | 13,96 | 13,96 | 13,16 | 13,36 | -3,40% | 1.117.649,00 |
| 28.07.2025 | 13,76 | 13,99 | 13,68 | 13,83 | 1,02% | 788.205,00 |