9,400$
-0,42%
Echtzeit-Aktienkurs Lightspeed Commerce Inc.
Bid:
Ask:
Aktienkurse zur Lightspeed Commerce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 9,54 | 9,57 | 9,34 | 9,40 | -0,42% | 2.157.680,00 |
| 23.04.2026 | 9,68 | 9,70 | 9,28 | 9,44 | -4,93% | 846.460,00 |
| 22.04.2026 | 9,96 | 10,03 | 9,82 | 9,93 | 1,22% | 571.907,00 |
| 21.04.2026 | 9,95 | 10,17 | 9,78 | 9,81 | -0,61% | 489.503,00 |
| 20.04.2026 | 9,62 | 9,89 | 9,62 | 9,87 | 1,86% | 522.766,00 |
| 17.04.2026 | 9,72 | 9,93 | 9,69 | 9,69 | 1,68% | 488.486,00 |
| 16.04.2026 | 9,63 | 9,65 | 9,46 | 9,53 | 0,74% | 433.181,00 |
| 15.04.2026 | 9,17 | 9,50 | 9,10 | 9,46 | 4,42% | 520.598,00 |
| 14.04.2026 | 8,99 | 9,19 | 8,98 | 9,06 | 1,91% | 738.668,00 |
| 13.04.2026 | 8,45 | 8,92 | 8,40 | 8,89 | 4,96% | 707.052,00 |
| 10.04.2026 | 8,65 | 8,66 | 8,43 | 8,47 | -1,74% | 428.313,00 |
| 09.04.2026 | 8,70 | 8,73 | 8,43 | 8,62 | -1,15% | 729.464,00 |
| 08.04.2026 | 9,31 | 9,34 | 8,72 | 8,72 | -1,69% | 989.778,00 |
| 07.04.2026 | 8,86 | 8,95 | 8,73 | 8,87 | -0,56% | 725.549,00 |
| 06.04.2026 | 8,91 | 9,00 | 8,89 | 8,92 | 0,34% | 418.183,00 |
| 02.04.2026 | 8,66 | 9,00 | 8,66 | 8,89 | -0,56% | 409.596,00 |
| 01.04.2026 | 9,09 | 9,09 | 8,80 | 8,94 | -0,22% | 407.277,00 |
| 31.03.2026 | 8,64 | 8,97 | 8,55 | 8,96 | 5,16% | 1.171.035,00 |
| 30.03.2026 | 8,66 | 8,69 | 8,37 | 8,52 | -0,23% | 1.495.087,00 |
| 27.03.2026 | 8,59 | 8,61 | 8,37 | 8,54 | -2,06% | 1.627.257,00 |
| 26.03.2026 | 8,74 | 9,11 | 8,72 | 8,72 | -1,47% | 1.909.193,00 |
| 25.03.2026 | 8,97 | 8,97 | 8,68 | 8,85 | 0,91% | 1.223.180,00 |
| 24.03.2026 | 8,75 | 8,84 | 8,68 | 8,77 | -1,79% | 870.124,00 |
| 23.03.2026 | 8,89 | 9,05 | 8,82 | 8,93 | 2,29% | 1.015.399,00 |
| 20.03.2026 | 8,78 | 8,87 | 8,61 | 8,73 | -1,13% | 1.047.937,00 |
| 19.03.2026 | 8,91 | 9,03 | 8,76 | 8,83 | -2,21% | 811.952,00 |
| 18.03.2026 | 8,99 | 9,28 | 8,99 | 9,03 | -1,20% | 1.161.740,00 |
| 17.03.2026 | 8,92 | 9,23 | 8,92 | 9,14 | 2,58% | 917.104,00 |
| 16.03.2026 | 9,02 | 9,07 | 8,85 | 8,91 | 0,56% | 522.562,00 |
| 13.03.2026 | 8,96 | 9,01 | 8,78 | 8,86 | -0,56% | 1.012.918,00 |
| 12.03.2026 | 9,21 | 9,42 | 8,89 | 8,91 | -4,60% | 580.114,00 |
| 11.03.2026 | 9,44 | 9,62 | 9,21 | 9,34 | -0,85% | 690.989,00 |
| 10.03.2026 | 9,58 | 9,60 | 9,25 | 9,42 | -1,77% | 3.245,00 |
| 09.03.2026 | 9,44 | 9,65 | 9,29 | 9,59 | 0,21% | 3.245,00 |
| 06.03.2026 | 9,37 | 9,66 | 9,28 | 9,57 | 0,95% | 3.245,00 |
| 05.03.2026 | 9,40 | 9,77 | 9,40 | 9,48 | -0,21% | 3.245,00 |
| 04.03.2026 | 9,39 | 9,59 | 9,31 | 9,50 | 1,93% | 3.245,00 |
| 03.03.2026 | 9,04 | 9,41 | 8,87 | 9,32 | 0,76% | 3.245,00 |
| 02.03.2026 | 8,78 | 9,28 | 8,71 | 9,25 | 2,44% | 3.245,00 |
| 27.02.2026 | 9,20 | 9,28 | 8,99 | 9,03 | -4,14% | 3.245,00 |
| 26.02.2026 | 9,21 | 9,49 | 9,20 | 9,42 | 2,39% | 3.245,00 |
| 25.02.2026 | 9,08 | 9,25 | 9,00 | 9,20 | 2,22% | 3.245,00 |
| 24.02.2026 | 8,88 | 9,07 | 8,80 | 9,00 | 1,01% | 3.245,00 |
| 23.02.2026 | 9,23 | 9,27 | 8,55 | 8,91 | -4,71% | 3.245,00 |
| 20.02.2026 | 9,34 | 9,68 | 9,34 | 9,35 | -0,21% | 1.216.626,00 |
| 19.02.2026 | 9,25 | 9,37 | 9,15 | 9,37 | 0,75% | 404.375,00 |
| 18.02.2026 | 9,12 | 9,40 | 8,99 | 9,30 | 2,20% | 733.677,00 |
| 17.02.2026 | 8,98 | 9,13 | 8,80 | 9,10 | 1,22% | 809.716,00 |
| 13.02.2026 | 8,82 | 9,19 | 8,69 | 8,99 | 2,28% | 1.595.257,00 |
| 12.02.2026 | 8,96 | 8,96 | 8,41 | 8,79 | -1,35% | 1.838.134,00 |
| 11.02.2026 | 9,25 | 9,25 | 8,70 | 8,91 | -3,68% | 2.072.557,00 |
| 10.02.2026 | 9,21 | 9,46 | 9,16 | 9,25 | 1,31% | 983.278,00 |
| 09.02.2026 | 9,16 | 9,29 | 9,00 | 9,13 | -1,40% | 1.308.174,00 |
| 06.02.2026 | 9,37 | 9,65 | 9,25 | 9,26 | -0,54% | 1.934.079,00 |
| 05.02.2026 | 10,28 | 10,36 | 9,21 | 9,31 | -7,82% | 6.799.293,00 |
| 04.02.2026 | 9,79 | 10,16 | 9,53 | 10,10 | 2,54% | 1.813.876,00 |
| 03.02.2026 | 10,55 | 10,65 | 9,76 | 9,85 | -7,34% | 995.158,00 |
| 02.02.2026 | 10,68 | 10,97 | 10,60 | 10,63 | -1,57% | 763.033,00 |
| 30.01.2026 | 10,95 | 10,99 | 10,71 | 10,80 | -2,44% | 494.656,00 |
| 29.01.2026 | 11,42 | 11,49 | 10,81 | 11,07 | -3,32% | 801.210,00 |
| 28.01.2026 | 11,75 | 11,80 | 11,41 | 11,45 | -1,63% | 492.350,00 |
| 27.01.2026 | 11,58 | 11,75 | 11,29 | 11,64 | 1,48% | 584.289,00 |
| 26.01.2026 | 11,52 | 11,56 | 11,37 | 11,47 | -0,26% | 369.478,00 |
| 23.01.2026 | 11,38 | 11,57 | 11,30 | 11,50 | 1,14% | 327.336,00 |
| 22.01.2026 | 11,22 | 11,56 | 11,22 | 11,37 | 2,99% | 411.053,00 |
| 21.01.2026 | 11,19 | 11,21 | 10,81 | 11,04 | 0,36% | 532.322,00 |
| 20.01.2026 | 11,47 | 11,59 | 11,00 | 11,00 | -5,82% | 438.266,00 |
| 16.01.2026 | 11,77 | 11,77 | 11,49 | 11,68 | -0,51% | 486.201,00 |
| 15.01.2026 | 11,66 | 11,99 | 11,66 | 11,74 | 0,86% | 526.501,00 |
| 14.01.2026 | 11,84 | 11,87 | 11,38 | 11,64 | -2,10% | 515.251,00 |
| 13.01.2026 | 12,23 | 12,23 | 11,88 | 11,89 | -2,62% | 350.922,00 |
| 12.01.2026 | 12,14 | 12,48 | 12,06 | 12,21 | 0,16% | 676.474,00 |
| 09.01.2026 | 12,33 | 12,59 | 12,07 | 12,19 | -0,57% | 510.227,00 |
| 08.01.2026 | 12,05 | 12,29 | 11,96 | 12,26 | 1,24% | 672.511,00 |
| 07.01.2026 | 12,15 | 12,50 | 12,09 | 12,11 | -0,25% | 784.769,00 |
| 06.01.2026 | 12,11 | 12,19 | 11,87 | 12,14 | 0,66% | 582.780,00 |
| 05.01.2026 | 11,81 | 12,34 | 11,81 | 12,06 | 2,73% | 675.527,00 |
| 02.01.2026 | 12,24 | 12,26 | 11,59 | 11,74 | -2,81% | 688.602,00 |
| 31.12.2025 | 12,16 | 12,18 | 12,05 | 12,08 | -0,74% | 324.789,00 |
| 30.12.2025 | 12,21 | 12,35 | 12,14 | 12,17 | -0,65% | 256.506,00 |
| 29.12.2025 | 12,21 | 12,32 | 12,11 | 12,25 | -1,05% | 358.774,00 |
| 26.12.2025 | 12,23 | 12,41 | 12,16 | 12,38 | 1,23% | 214.574,00 |
| 24.12.2025 | 12,22 | 12,29 | 12,09 | 12,23 | -0,16% | 139.804,00 |
| 23.12.2025 | 12,11 | 12,37 | 12,03 | 12,25 | -0,41% | 397.050,00 |
| 22.12.2025 | 12,13 | 12,33 | 12,03 | 12,30 | 2,33% | 557.031,00 |
| 19.12.2025 | 12,07 | 12,10 | 11,87 | 12,02 | -0,08% | 456.245,00 |
| 18.12.2025 | 11,97 | 12,48 | 11,97 | 12,03 | 2,30% | 370.470,00 |
| 17.12.2025 | 11,95 | 12,14 | 11,65 | 11,76 | -1,42% | 486.246,00 |
| 16.12.2025 | 11,54 | 11,98 | 11,54 | 11,93 | 2,14% | 334.659,00 |
| 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 |