9,295$
1,47%
Echtzeit-Aktienkurs Lightspeed Commerce Inc.
Bid:
Ask:
Aktienkurse zur Lightspeed Commerce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 9,16 | 9,43 | 9,16 | 9,28 | 1,31% | 1.138.586,00 |
| 16.04.2025 | 8,99 | 9,43 | 8,87 | 9,16 | 1,89% | 1.307.052,00 |
| 15.04.2025 | 9,10 | 9,35 | 8,90 | 8,99 | -1,53% | 652.385,00 |
| 14.04.2025 | 9,10 | 9,32 | 8,90 | 9,13 | 0,22% | 1.481.479,00 |
| 11.04.2025 | 8,84 | 9,30 | 8,84 | 9,11 | 3,17% | 1.360.361,00 |
| 10.04.2025 | 9,01 | 9,15 | 8,64 | 8,83 | -4,02% | 1.856.734,00 |
| 09.04.2025 | 8,11 | 9,40 | 8,00 | 9,20 | 14,29% | 2.815.956,00 |
| 08.04.2025 | 8,45 | 8,73 | 7,92 | 8,05 | 1,00% | 1.959.987,00 |
| 07.04.2025 | 7,40 | 8,23 | 7,34 | 7,97 | 1,40% | 2.292.243,00 |
| 04.04.2025 | 7,94 | 8,00 | 7,43 | 7,86 | -4,15% | 2.290.896,00 |
| 03.04.2025 | 8,71 | 8,79 | 8,19 | 8,20 | -9,39% | 1.693.950,00 |
| 02.04.2025 | 8,80 | 9,13 | 8,77 | 9,05 | 1,57% | 998.525,00 |
| 01.04.2025 | 8,81 | 8,95 | 8,54 | 8,91 | 1,83% | 937.577,00 |
| 31.03.2025 | 8,89 | 8,98 | 8,72 | 8,75 | -3,74% | 2.505.872,00 |
| 28.03.2025 | 9,26 | 9,36 | 9,00 | 9,09 | -2,99% | 878.052,00 |
| 27.03.2025 | 9,55 | 9,67 | 9,25 | 9,37 | -5,73% | 1.332.802,00 |
| 26.03.2025 | 10,24 | 10,38 | 9,90 | 9,94 | -1,97% | 777.837,00 |
| 25.03.2025 | 9,98 | 10,14 | 9,88 | 10,14 | 1,60% | 2.385.721,00 |
| 24.03.2025 | 10,74 | 10,81 | 9,90 | 9,98 | -6,11% | 2.708.396,00 |
| 21.03.2025 | 10,45 | 10,63 | 10,38 | 10,63 | 0,47% | 609.309,00 |
| 20.03.2025 | 10,30 | 10,73 | 10,30 | 10,58 | 0,86% | 582.723,00 |
| 19.03.2025 | 10,60 | 10,60 | 10,31 | 10,49 | -0,10% | 1.063.603,00 |
| 18.03.2025 | 10,56 | 10,62 | 10,38 | 10,50 | -1,04% | 1.215.839,00 |
| 17.03.2025 | 10,71 | 10,88 | 10,59 | 10,61 | -1,58% | 815.771,00 |
| 14.03.2025 | 10,45 | 10,79 | 10,45 | 10,78 | 5,17% | 624.473,00 |
| 13.03.2025 | 10,62 | 10,71 | 10,20 | 10,25 | -4,65% | 708.186,00 |
| 12.03.2025 | 10,95 | 11,05 | 10,68 | 10,75 | -0,19% | 786.721,00 |
| 11.03.2025 | 10,90 | 10,95 | 10,52 | 10,77 | -1,28% | 1.171.406,00 |
| 10.03.2025 | 11,18 | 11,18 | 10,80 | 10,91 | -4,38% | 1.452.654,00 |
| 07.03.2025 | 11,32 | 11,57 | 11,06 | 11,41 | 0,26% | 1.079.439,00 |
| 06.03.2025 | 11,61 | 11,75 | 11,33 | 11,38 | -3,40% | 1.364.457,00 |
| 05.03.2025 | 11,62 | 11,83 | 11,57 | 11,78 | 1,99% | 566.020,00 |
| 04.03.2025 | 11,96 | 12,03 | 11,20 | 11,55 | -4,86% | 1.663.403,00 |
| 03.03.2025 | 12,78 | 12,90 | 12,05 | 12,14 | -3,88% | 1.134.376,00 |
| 28.02.2025 | 12,68 | 12,81 | 12,47 | 12,63 | -1,17% | 926.315,00 |
| 27.02.2025 | 12,99 | 13,16 | 12,69 | 12,78 | -1,16% | 1.290.179,00 |
| 26.02.2025 | 12,96 | 13,28 | 12,92 | 12,93 | 0,31% | 881.967,00 |
| 25.02.2025 | 13,01 | 13,14 | 12,80 | 12,89 | -1,53% | 1.292.216,00 |
| 24.02.2025 | 13,24 | 13,28 | 12,78 | 13,09 | -0,46% | 1.077.095,00 |
| 21.02.2025 | 13,46 | 13,51 | 13,12 | 13,15 | -2,16% | 1.402.335,00 |
| 20.02.2025 | 13,52 | 13,53 | 13,19 | 13,44 | -1,10% | 2.002.513,00 |
| 19.02.2025 | 14,02 | 14,03 | 13,56 | 13,59 | -0,95% | 1.260.104,00 |
| 18.02.2025 | 13,55 | 13,85 | 13,51 | 13,72 | 1,33% | 944.139,00 |
| 14.02.2025 | 13,41 | 13,55 | 13,21 | 13,54 | 1,12% | 1.177.956,00 |
| 13.02.2025 | 13,25 | 13,57 | 13,24 | 13,39 | 1,29% | 733.489,00 |
| 12.02.2025 | 12,98 | 13,42 | 12,94 | 13,22 | 0,69% | 760.155,00 |
| 11.02.2025 | 13,17 | 13,37 | 12,80 | 13,13 | -1,35% | 1.006.138,00 |
| 10.02.2025 | 13,14 | 13,38 | 12,98 | 13,31 | 1,45% | 785.943,00 |
| 07.02.2025 | 12,54 | 13,16 | 12,32 | 13,12 | 4,13% | 1.817.949,00 |
| 06.02.2025 | 13,10 | 13,10 | 11,81 | 12,60 | -13,10% | 3.770.314,00 |
| 05.02.2025 | 14,55 | 14,59 | 14,24 | 14,50 | 0,28% | 803.199,00 |
| 04.02.2025 | 13,98 | 14,46 | 13,93 | 14,46 | 4,56% | 589.347,00 |
| 03.02.2025 | 13,90 | 13,90 | 13,47 | 13,83 | -4,16% | 743.504,00 |
| 31.01.2025 | 14,80 | 15,10 | 14,40 | 14,43 | -1,70% | 702.694,00 |
| 30.01.2025 | 14,45 | 14,88 | 14,40 | 14,68 | 1,59% | 435.045,00 |
| 29.01.2025 | 14,46 | 14,52 | 14,20 | 14,45 | -0,76% | 220.161,00 |
| 28.01.2025 | 14,29 | 14,59 | 14,22 | 14,56 | 1,82% | 351.793,00 |
| 27.01.2025 | 14,50 | 14,72 | 14,10 | 14,30 | -2,46% | 532.666,00 |
| 24.01.2025 | 14,75 | 15,07 | 14,65 | 14,66 | -0,27% | 653.270,00 |
| 23.01.2025 | 14,70 | 14,82 | 14,58 | 14,70 | -0,68% | 254.933,00 |
| 22.01.2025 | 14,91 | 15,17 | 14,75 | 14,80 | 0,14% | 298.465,00 |
| 21.01.2025 | 14,62 | 14,90 | 14,36 | 14,78 | 1,16% | 421.630,00 |
| 17.01.2025 | 15,14 | 15,14 | 14,60 | 14,61 | -2,21% | 360.217,00 |
| 16.01.2025 | 14,85 | 15,13 | 14,73 | 14,94 | 0,67% | 317.844,00 |
| 15.01.2025 | 15,22 | 15,22 | 14,76 | 14,84 | 0,88% | 240.215,00 |
| 14.01.2025 | 14,56 | 14,76 | 14,51 | 14,71 | 1,73% | 434.310,00 |
| 13.01.2025 | 14,59 | 14,66 | 14,25 | 14,46 | -2,23% | 382.741,00 |
| 10.01.2025 | 14,70 | 14,83 | 14,38 | 14,79 | -3,84% | 472.251,00 |
| 08.01.2025 | 15,50 | 15,55 | 15,20 | 15,38 | -1,09% | 531.380,00 |
| 07.01.2025 | 16,23 | 16,24 | 15,53 | 15,55 | -3,95% | 382.721,00 |
| 06.01.2025 | 16,00 | 16,22 | 15,87 | 16,19 | 2,99% | 338.652,00 |
| 03.01.2025 | 15,85 | 16,08 | 15,51 | 15,72 | -0,13% | 277.740,00 |
| 02.01.2025 | 15,37 | 15,75 | 15,22 | 15,74 | 3,35% | 336.596,00 |
| 31.12.2024 | 15,32 | 15,35 | 15,15 | 15,23 | -0,20% | 401.923,00 |
| 30.12.2024 | 15,38 | 15,45 | 15,17 | 15,26 | -2,37% | 309.122,00 |
| 27.12.2024 | 16,00 | 16,15 | 15,38 | 15,63 | -3,04% | 329.257,00 |
| 26.12.2024 | 15,50 | 16,40 | 15,50 | 16,12 | 2,87% | 534.188,00 |
| 24.12.2024 | 15,84 | 15,84 | 15,62 | 15,67 | -1,38% | 166.788,00 |
| 23.12.2024 | 15,98 | 16,20 | 15,80 | 15,89 | -1,12% | 312.870,00 |
| 20.12.2024 | 15,25 | 16,16 | 15,25 | 16,07 | 4,22% | 1.169.215,00 |
| 19.12.2024 | 15,86 | 15,98 | 15,33 | 15,42 | -0,77% | 645.156,00 |
| 18.12.2024 | 16,55 | 16,74 | 15,54 | 15,54 | -5,82% | 664.552,00 |
| 17.12.2024 | 16,04 | 16,57 | 16,01 | 16,50 | 1,73% | 381.066,00 |
| 16.12.2024 | 16,01 | 16,26 | 15,72 | 16,22 | -0,06% | 566.977,00 |
| 13.12.2024 | 16,45 | 16,50 | 16,04 | 16,23 | -1,81% | 530.083,00 |
| 12.12.2024 | 16,54 | 16,69 | 16,23 | 16,53 | -0,84% | 351.633,00 |
| 11.12.2024 | 16,90 | 16,90 | 16,52 | 16,67 | -0,77% | 382.676,00 |
| 10.12.2024 | 17,12 | 17,28 | 16,76 | 16,80 | -1,75% | 377.962,00 |
| 09.12.2024 | 17,30 | 17,59 | 17,06 | 17,10 | -1,21% | 339.105,00 |
| 06.12.2024 | 17,18 | 17,43 | 17,16 | 17,31 | 1,29% | 350.872,00 |
| 05.12.2024 | 17,27 | 17,47 | 17,09 | 17,09 | -0,93% | 534.474,00 |
| 04.12.2024 | 17,50 | 17,89 | 17,24 | 17,25 | -0,63% | 796.132,00 |
| 03.12.2024 | 16,90 | 17,53 | 16,86 | 17,36 | 1,40% | 543.120,00 |
| 02.12.2024 | 18,50 | 18,61 | 17,12 | 17,12 | -8,94% | 1.685.817,00 |
| 29.11.2024 | 18,46 | 18,96 | 18,46 | 18,80 | 0,16% | 321.347,00 |
| 27.11.2024 | 18,18 | 18,84 | 18,18 | 18,77 | 2,85% | 961.476,00 |
| 26.11.2024 | 17,40 | 18,49 | 17,40 | 18,25 | 2,18% | 744.550,00 |
| 25.11.2024 | 17,90 | 17,98 | 17,44 | 17,86 | 0,68% | 773.704,00 |
| 22.11.2024 | 17,59 | 17,86 | 17,56 | 17,74 | 0,34% | 491.858,00 |
| 21.11.2024 | 17,61 | 17,84 | 17,45 | 17,68 | 0,51% | 295.655,00 |