29,900$
-1,94%
Echtzeit-Aktienkurs Liquidity Services Inc.
Bid:
Ask:
Aktienkurse zur Liquidity Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 29,73 | 30,23 | 29,33 | 29,90 | -1,94% | 226.636,00 |
| 09.04.2025 | 27,88 | 31,26 | 27,87 | 30,49 | 7,30% | 543.561,00 |
| 08.04.2025 | 29,45 | 29,59 | 27,93 | 28,42 | -1,37% | 357.012,00 |
| 07.04.2025 | 28,00 | 30,09 | 27,00 | 28,81 | -2,17% | 614.914,00 |
| 04.04.2025 | 29,54 | 30,86 | 29,16 | 29,45 | -5,06% | 417.772,00 |
| 03.04.2025 | 29,62 | 31,60 | 29,21 | 31,02 | -2,02% | 613.603,00 |
| 02.04.2025 | 31,02 | 32,33 | 31,02 | 31,66 | 0,32% | 343.307,00 |
| 01.04.2025 | 30,84 | 31,78 | 30,34 | 31,56 | 1,77% | 235.509,00 |
| 31.03.2025 | 30,52 | 31,43 | 30,50 | 31,01 | -1,21% | 589.566,00 |
| 28.03.2025 | 31,13 | 31,40 | 30,49 | 31,39 | 0,67% | 197.902,00 |
| 27.03.2025 | 31,57 | 31,67 | 30,91 | 31,18 | -2,04% | 238.738,00 |
| 26.03.2025 | 32,66 | 32,97 | 31,70 | 31,83 | -2,54% | 194.948,00 |
| 25.03.2025 | 32,85 | 33,21 | 32,61 | 32,66 | -0,21% | 201.649,00 |
| 24.03.2025 | 32,23 | 32,87 | 31,45 | 32,73 | 3,58% | 371.390,00 |
| 21.03.2025 | 30,38 | 31,66 | 30,33 | 31,60 | 2,27% | 859.099,00 |
| 20.03.2025 | 30,04 | 31,11 | 30,04 | 30,90 | 0,98% | 159.180,00 |
| 19.03.2025 | 29,57 | 30,69 | 29,23 | 30,60 | 3,94% | 257.632,00 |
| 18.03.2025 | 29,60 | 29,70 | 28,93 | 29,44 | -1,60% | 164.339,00 |
| 17.03.2025 | 29,90 | 30,11 | 29,02 | 29,92 | 0,23% | 290.554,00 |
| 14.03.2025 | 30,18 | 30,18 | 29,49 | 29,85 | 2,02% | 171.631,00 |
| 13.03.2025 | 29,75 | 29,95 | 28,94 | 29,26 | -1,45% | 151.949,00 |
| 12.03.2025 | 30,43 | 30,80 | 29,46 | 29,69 | -0,50% | 406.393,00 |
| 11.03.2025 | 29,51 | 30,30 | 29,43 | 29,84 | 1,22% | 235.337,00 |
| 10.03.2025 | 30,46 | 30,79 | 29,02 | 29,48 | -4,47% | 382.736,00 |
| 07.03.2025 | 29,96 | 31,16 | 29,93 | 30,86 | 0,75% | 406.922,00 |
| 06.03.2025 | 31,43 | 32,04 | 30,44 | 30,63 | -3,80% | 246.463,00 |
| 05.03.2025 | 31,80 | 32,11 | 31,02 | 31,84 | 0,00% | 333.556,00 |
| 04.03.2025 | 30,97 | 31,95 | 30,70 | 31,84 | 0,70% | 403.267,00 |
| 03.03.2025 | 33,31 | 33,50 | 31,47 | 31,62 | -5,45% | 361.200,00 |
| 28.02.2025 | 32,91 | 33,65 | 32,54 | 33,44 | 1,24% | 453.560,00 |
| 27.02.2025 | 33,83 | 34,16 | 32,88 | 33,03 | -2,74% | 254.436,00 |
| 26.02.2025 | 34,00 | 34,97 | 33,87 | 33,96 | 0,30% | 323.109,00 |
| 25.02.2025 | 33,71 | 33,98 | 33,04 | 33,86 | 0,92% | 271.897,00 |
| 24.02.2025 | 34,12 | 34,28 | 33,21 | 33,55 | -2,23% | 350.407,00 |
| 21.02.2025 | 35,87 | 35,99 | 34,25 | 34,32 | -3,45% | 385.394,00 |
| 20.02.2025 | 35,38 | 35,60 | 34,59 | 35,54 | -0,11% | 279.831,00 |
| 19.02.2025 | 36,05 | 36,33 | 35,37 | 35,58 | -2,06% | 415.991,00 |
| 18.02.2025 | 36,76 | 37,34 | 35,81 | 36,33 | -0,41% | 599.055,00 |
| 14.02.2025 | 35,85 | 36,64 | 35,80 | 36,48 | 2,16% | 332.857,00 |
| 13.02.2025 | 35,57 | 36,03 | 34,44 | 35,71 | 0,45% | 357.203,00 |
| 12.02.2025 | 34,00 | 35,88 | 33,03 | 35,55 | 3,52% | 535.070,00 |
| 11.02.2025 | 33,41 | 34,74 | 33,41 | 34,34 | 1,60% | 580.908,00 |
| 10.02.2025 | 33,33 | 35,08 | 32,61 | 33,80 | 3,33% | 744.236,00 |
| 07.02.2025 | 33,12 | 33,80 | 32,44 | 32,71 | -1,24% | 477.724,00 |
| 06.02.2025 | 39,72 | 39,72 | 33,03 | 33,12 | 3,99% | 667.171,00 |
| 05.02.2025 | 31,85 | 32,24 | 31,67 | 31,85 | 0,19% | 347.961,00 |
| 04.02.2025 | 33,36 | 33,73 | 31,75 | 31,79 | -4,91% | 290.255,00 |
| 03.02.2025 | 33,82 | 34,54 | 33,31 | 33,43 | -3,52% | 408.343,00 |
| 31.01.2025 | 37,35 | 37,35 | 34,55 | 34,65 | -7,10% | 406.652,00 |
| 30.01.2025 | 37,31 | 37,46 | 36,63 | 37,30 | 0,73% | 324.355,00 |
| 29.01.2025 | 37,81 | 38,08 | 36,99 | 37,03 | -1,54% | 221.291,00 |
| 28.01.2025 | 36,52 | 37,70 | 36,51 | 37,61 | 3,13% | 195.449,00 |
| 27.01.2025 | 36,52 | 36,78 | 35,74 | 36,47 | -0,92% | 268.253,00 |
| 24.01.2025 | 36,10 | 36,92 | 36,00 | 36,81 | 1,97% | 263.311,00 |
| 23.01.2025 | 35,79 | 36,17 | 35,33 | 36,10 | 0,64% | 178.408,00 |
| 22.01.2025 | 35,50 | 36,64 | 35,50 | 35,87 | -0,11% | 389.360,00 |
| 21.01.2025 | 35,02 | 35,97 | 34,47 | 35,91 | 3,91% | 330.727,00 |
| 17.01.2025 | 34,64 | 34,72 | 33,86 | 34,56 | 0,32% | 192.361,00 |
| 16.01.2025 | 35,99 | 36,11 | 34,45 | 34,45 | -3,61% | 164.926,00 |
| 15.01.2025 | 35,00 | 35,83 | 34,88 | 35,74 | 3,44% | 305.188,00 |
| 14.01.2025 | 33,28 | 34,56 | 33,28 | 34,55 | 4,16% | 248.001,00 |
| 13.01.2025 | 32,64 | 33,36 | 32,15 | 33,17 | 0,48% | 202.274,00 |
| 10.01.2025 | 33,60 | 33,69 | 32,68 | 33,01 | -2,90% | 158.165,00 |
| 08.01.2025 | 33,97 | 34,27 | 33,13 | 34,00 | 0,04% | 237.934,00 |
| 07.01.2025 | 32,80 | 34,45 | 32,80 | 33,98 | 4,20% | 308.829,00 |
| 06.01.2025 | 32,38 | 32,66 | 32,13 | 32,61 | 0,99% | 180.502,00 |
| 03.01.2025 | 32,22 | 32,43 | 31,70 | 32,29 | 1,03% | 107.047,00 |
| 02.01.2025 | 32,48 | 32,72 | 31,36 | 31,96 | -1,02% | 244.526,00 |
| 31.12.2024 | 32,72 | 33,00 | 32,10 | 32,29 | -0,55% | 138.989,00 |
| 30.12.2024 | 31,91 | 32,57 | 31,03 | 32,47 | 1,25% | 128.430,00 |
| 27.12.2024 | 32,34 | 32,57 | 31,70 | 32,07 | -1,54% | 158.715,00 |
| 26.12.2024 | 31,43 | 32,71 | 31,31 | 32,57 | 2,68% | 155.150,00 |
| 24.12.2024 | 31,03 | 31,72 | 31,00 | 31,72 | 1,67% | 88.044,00 |
| 23.12.2024 | 31,15 | 31,90 | 30,80 | 31,20 | 0,78% | 251.144,00 |
| 20.12.2024 | 30,92 | 31,78 | 30,43 | 30,96 | -1,43% | 1.417.937,00 |
| 19.12.2024 | 31,27 | 32,45 | 30,86 | 31,41 | 1,01% | 313.280,00 |
| 18.12.2024 | 31,23 | 31,68 | 30,47 | 31,10 | -0,21% | 368.947,00 |
| 17.12.2024 | 32,81 | 32,90 | 30,27 | 31,16 | -6,45% | 674.435,00 |
| 16.12.2024 | 36,00 | 36,00 | 32,52 | 33,31 | -6,27% | 1.091.806,00 |
| 13.12.2024 | 34,70 | 35,80 | 33,40 | 35,54 | 5,59% | 1.008.898,00 |
| 12.12.2024 | 31,00 | 34,89 | 28,89 | 33,66 | 30,72% | 1.399.620,00 |
| 11.12.2024 | 25,46 | 26,24 | 25,39 | 25,75 | 2,39% | 326.074,00 |
| 10.12.2024 | 24,91 | 25,46 | 24,79 | 25,15 | 1,04% | 180.715,00 |
| 09.12.2024 | 24,92 | 25,08 | 24,77 | 24,89 | 0,61% | 191.479,00 |
| 06.12.2024 | 25,39 | 25,45 | 24,72 | 24,74 | -2,48% | 204.872,00 |
| 05.12.2024 | 25,46 | 25,67 | 25,26 | 25,37 | -0,63% | 130.869,00 |
| 04.12.2024 | 25,78 | 25,97 | 25,45 | 25,53 | -1,05% | 172.575,00 |
| 03.12.2024 | 25,90 | 26,15 | 25,73 | 25,80 | -0,27% | 142.505,00 |
| 02.12.2024 | 25,69 | 25,92 | 25,17 | 25,87 | 1,17% | 159.571,00 |
| 29.11.2024 | 25,60 | 25,73 | 25,51 | 25,57 | 0,08% | 43.721,00 |
| 27.11.2024 | 25,79 | 25,80 | 25,35 | 25,55 | -0,16% | 61.103,00 |
| 26.11.2024 | 25,50 | 25,77 | 25,36 | 25,59 | 0,31% | 106.504,00 |
| 25.11.2024 | 25,65 | 25,85 | 25,44 | 25,51 | 0,43% | 117.469,00 |
| 22.11.2024 | 25,38 | 25,55 | 25,25 | 25,40 | 1,60% | 154.739,00 |
| 20.11.2024 | 25,30 | 25,45 | 24,95 | 25,00 | -1,38% | 166.654,00 |
| 19.11.2024 | 25,15 | 25,52 | 24,95 | 25,35 | 0,04% | 98.510,00 |
| 18.11.2024 | 24,89 | 25,41 | 24,89 | 25,34 | 1,77% | 135.397,00 |
| 15.11.2024 | 25,11 | 25,25 | 24,73 | 24,90 | -0,44% | 172.057,00 |
| 14.11.2024 | 25,36 | 25,36 | 24,85 | 25,01 | -1,07% | 91.635,00 |
| 13.11.2024 | 25,64 | 25,79 | 25,17 | 25,28 | -0,75% | 152.329,00 |