12,135$
2,66%
Echtzeit-Aktienkurs Lightspeed Commerce Inc.
Bid:
Ask:
Aktienkurse zur Lightspeed Commerce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 13,16 | 13,76 | 13,07 | 13,69 | 4,34% | 1.084.421,00 |
| 24.07.2025 | 13,17 | 13,18 | 12,97 | 13,12 | -0,46% | 382.088,00 |
| 23.07.2025 | 13,22 | 13,26 | 12,95 | 13,18 | 0,08% | 384.673,00 |
| 22.07.2025 | 12,95 | 13,33 | 12,72 | 13,17 | 1,93% | 677.155,00 |
| 21.07.2025 | 12,62 | 12,94 | 12,49 | 12,92 | 3,03% | 685.693,00 |
| 18.07.2025 | 12,45 | 12,60 | 12,42 | 12,54 | 1,54% | 392.145,00 |
| 17.07.2025 | 12,32 | 12,54 | 12,28 | 12,35 | 0,57% | 384.104,00 |
| 16.07.2025 | 11,88 | 12,30 | 11,78 | 12,28 | 3,80% | 429.930,00 |
| 15.07.2025 | 11,70 | 12,04 | 11,69 | 11,83 | 1,72% | 366.136,00 |
| 14.07.2025 | 11,37 | 11,68 | 11,37 | 11,63 | 1,31% | 305.598,00 |
| 11.07.2025 | 11,57 | 11,70 | 11,47 | 11,48 | -2,21% | 294.016,00 |
| 10.07.2025 | 11,88 | 11,88 | 11,46 | 11,74 | -1,01% | 378.953,00 |
| 09.07.2025 | 11,82 | 11,88 | 11,63 | 11,86 | 0,68% | 302.593,00 |
| 08.07.2025 | 11,64 | 11,92 | 11,64 | 11,78 | 1,20% | 389.289,00 |
| 07.07.2025 | 11,62 | 11,79 | 11,52 | 11,64 | -0,77% | 493.354,00 |
| 03.07.2025 | 11,69 | 11,83 | 11,69 | 11,73 | 0,60% | 252.735,00 |
| 02.07.2025 | 11,59 | 11,67 | 11,43 | 11,66 | 0,26% | 340.067,00 |
| 01.07.2025 | 11,63 | 11,74 | 11,48 | 11,63 | -0,68% | 331.921,00 |
| 30.06.2025 | 11,68 | 11,79 | 11,56 | 11,71 | 1,91% | 523.349,00 |
| 27.06.2025 | 11,67 | 11,73 | 11,39 | 11,49 | -1,12% | 754.468,00 |
| 26.06.2025 | 11,40 | 11,64 | 11,20 | 11,62 | 2,29% | 532.019,00 |
| 25.06.2025 | 11,77 | 11,84 | 11,33 | 11,36 | -3,40% | 418.693,00 |
| 24.06.2025 | 11,20 | 11,88 | 11,17 | 11,76 | 7,01% | 1.020.070,00 |
| 23.06.2025 | 10,81 | 11,08 | 10,73 | 10,99 | 0,92% | 549.236,00 |
| 20.06.2025 | 11,28 | 11,30 | 10,86 | 10,89 | -2,77% | 990.940,00 |
| 18.06.2025 | 11,26 | 11,37 | 11,18 | 11,20 | -0,53% | 421.870,00 |
| 17.06.2025 | 11,31 | 11,32 | 11,12 | 11,26 | -0,79% | 612.776,00 |
| 16.06.2025 | 11,09 | 11,43 | 10,97 | 11,35 | 3,84% | 703.537,00 |
| 13.06.2025 | 11,32 | 11,37 | 10,89 | 10,93 | -4,96% | 1.102.663,00 |
| 12.06.2025 | 11,95 | 12,07 | 11,50 | 11,50 | -4,64% | 920.303,00 |
| 11.06.2025 | 12,18 | 12,28 | 12,00 | 12,06 | -0,41% | 883.060,00 |
| 10.06.2025 | 11,72 | 12,17 | 11,67 | 12,11 | 3,77% | 1.285.867,00 |
| 09.06.2025 | 11,54 | 11,71 | 11,49 | 11,67 | 1,48% | 823.334,00 |
| 06.06.2025 | 11,41 | 11,62 | 11,39 | 11,50 | 1,41% | 587.985,00 |
| 05.06.2025 | 11,24 | 11,55 | 11,19 | 11,34 | 1,61% | 1.052.966,00 |
| 04.06.2025 | 11,03 | 11,23 | 11,03 | 11,16 | 1,00% | 970.874,00 |