12,260$
1,24%
Echtzeit-Aktienkurs LIGHTSPEED COMMERCE INC.
Bid:
Ask:
Aktienkurse zur LIGHTSPEED COMMERCE INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 12,03 | 12,29 | 11,96 | 12,26 | 1,24% | 607.953,00 |
| 07.01.2026 | 12,26 | 12,50 | 12,09 | 12,11 | -0,25% | 678.563,00 |
| 06.01.2026 | 12,10 | 12,19 | 11,87 | 12,14 | 0,66% | 523.393,00 |
| 05.01.2026 | 11,81 | 12,34 | 11,81 | 12,06 | 2,73% | 581.761,00 |
| 02.01.2026 | 12,24 | 12,26 | 11,59 | 11,74 | -2,81% | 608.957,00 |
| 31.12.2025 | 12,16 | 12,18 | 12,05 | 12,08 | -0,74% | 324.789,00 |
| 30.12.2025 | 12,22 | 12,35 | 12,14 | 12,17 | -0,65% | 245.989,00 |
| 29.12.2025 | 12,11 | 12,32 | 12,11 | 12,25 | -1,05% | 296.990,00 |
| 26.12.2025 | 12,23 | 12,41 | 12,16 | 12,38 | 1,23% | 214.571,00 |
| 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% | 331.320,00 |
| 22.12.2025 | 12,03 | 12,33 | 12,03 | 12,30 | 2,33% | 491.512,00 |
| 19.12.2025 | 12,09 | 12,10 | 11,87 | 12,02 | -0,08% | 412.950,00 |
| 18.12.2025 | 11,97 | 12,48 | 11,97 | 12,03 | 2,30% | 334.684,00 |
| 17.12.2025 | 11,96 | 12,14 | 11,65 | 11,76 | -1,42% | 453.102,00 |
| 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% | 478.340,00 |
| 12.12.2025 | 12,29 | 12,36 | 11,94 | 12,14 | -2,10% | 427.909,00 |
| 11.12.2025 | 12,40 | 12,69 | 12,28 | 12,40 | -0,80% | 584.793,00 |
| 10.12.2025 | 11,63 | 12,60 | 11,57 | 12,50 | 7,39% | 659.714,00 |
| 09.12.2025 | 11,49 | 11,83 | 11,38 | 11,64 | 0,87% | 353.352,00 |
| 08.12.2025 | 11,66 | 11,83 | 11,38 | 11,54 | -0,43% | 574.972,00 |
| 05.12.2025 | 11,51 | 11,78 | 11,37 | 11,59 | 2,20% | 401.449,00 |
| 04.12.2025 | 11,31 | 11,44 | 11,21 | 11,34 | 0,09% | 368.331,00 |
| 03.12.2025 | 11,16 | 11,36 | 11,12 | 11,33 | 1,34% | 407.163,00 |
| 02.12.2025 | 11,29 | 11,39 | 11,18 | 11,18 | -0,53% | 306.948,00 |
| 01.12.2025 | 11,01 | 11,45 | 10,98 | 11,24 | 0,09% | 621.072,00 |
| 28.11.2025 | 11,15 | 11,30 | 11,14 | 11,23 | 0,90% | 139.877,00 |
| 26.11.2025 | 11,07 | 11,23 | 11,01 | 11,13 | 0,18% | 453.795,00 |
| 25.11.2025 | 11,00 | 11,15 | 10,88 | 11,11 | 1,93% | 357.581,00 |
| 24.11.2025 | 11,16 | 11,16 | 10,68 | 10,90 | 1,30% | 451.824,00 |
| 20.11.2025 | 11,56 | 11,65 | 10,71 | 10,76 | -4,61% | 563.490,00 |
| 19.11.2025 | 11,31 | 11,42 | 11,05 | 11,28 | -0,44% | 417.903,00 |
| 18.11.2025 | 11,26 | 11,53 | 11,26 | 11,33 | -1,22% | 384.670,00 |
| 17.11.2025 | 11,98 | 12,01 | 11,47 | 11,47 | -6,67% | 584.831,00 |
| 13.11.2025 | 12,57 | 12,82 | 12,22 | 12,29 | -3,91% | 537.406,00 |
| 12.11.2025 | 13,26 | 13,34 | 12,78 | 12,79 | -2,74% | 611.830,00 |
| 11.11.2025 | 13,14 | 13,28 | 12,96 | 13,15 | -1,28% | 631.079,00 |
| 10.11.2025 | 13,33 | 13,72 | 13,16 | 13,32 | 1,76% | 1.011.030,00 |
| 07.11.2025 | 13,32 | 13,57 | 12,46 | 13,09 | -2,60% | 2.032.841,00 |
| 06.11.2025 | 12,40 | 13,60 | 12,12 | 13,44 | 15,96% | 2.077.461,00 |
| 05.11.2025 | 11,35 | 11,69 | 11,25 | 11,59 | 2,57% | 801.165,00 |
| 04.11.2025 | 11,47 | 11,68 | 11,21 | 11,30 | -4,80% | 742.160,00 |
| 03.11.2025 | 11,99 | 12,09 | 11,75 | 11,87 | -1,08% | 413.340,00 |
| 31.10.2025 | 11,81 | 12,05 | 11,77 | 12,00 | 2,39% | 397.030,00 |
| 30.10.2025 | 12,16 | 12,18 | 11,65 | 11,72 | -4,09% | 444.406,00 |
| 29.10.2025 | 12,64 | 12,70 | 12,09 | 12,22 | -3,02% | 736.659,00 |
| 28.10.2025 | 12,63 | 12,84 | 12,49 | 12,60 | -0,40% | 496.819,00 |
| 27.10.2025 | 12,24 | 12,65 | 12,15 | 12,65 | 4,29% | 963.481,00 |
| 24.10.2025 | 11,88 | 12,23 | 11,84 | 12,13 | 2,62% | 454.835,00 |
| 23.10.2025 | 11,79 | 11,89 | 11,74 | 11,82 | 0,25% | 347.863,00 |
| 22.10.2025 | 11,74 | 11,90 | 11,67 | 11,79 | 0,08% | 481.198,00 |
| 21.10.2025 | 11,55 | 11,83 | 11,50 | 11,78 | 0,77% | 347.151,00 |
| 20.10.2025 | 11,40 | 11,79 | 11,38 | 11,69 | 3,00% | 495.875,00 |
| 17.10.2025 | 11,10 | 11,37 | 11,01 | 11,35 | 1,70% | 440.250,00 |
| 16.10.2025 | 11,51 | 11,62 | 11,15 | 11,16 | -3,21% | 356.918,00 |
| 15.10.2025 | 11,74 | 11,74 | 11,37 | 11,53 | -0,17% | 391.725,00 |
| 14.10.2025 | 11,02 | 11,64 | 10,98 | 11,55 | 2,76% | 550.087,00 |
| 13.10.2025 | 11,28 | 11,34 | 11,12 | 11,24 | 2,00% | 315.328,00 |
| 10.10.2025 | 11,71 | 11,85 | 11,01 | 11,02 | -5,89% | 985.695,00 |
| 09.10.2025 | 11,92 | 11,97 | 11,67 | 11,71 | -2,17% | 377.861,00 |
| 08.10.2025 | 11,66 | 11,99 | 11,63 | 11,97 | 2,75% | 488.846,00 |
| 07.10.2025 | 12,03 | 12,09 | 11,63 | 11,65 | -2,51% | 418.120,00 |
| 06.10.2025 | 12,03 | 12,09 | 11,76 | 11,95 | 1,27% | 939.925,00 |
| 02.10.2025 | 11,70 | 11,81 | 11,57 | 11,80 | 0,94% | 409.601,00 |
| 01.10.2025 | 11,55 | 11,77 | 11,48 | 11,69 | 1,21% | 688.932,00 |
| 30.09.2025 | 11,90 | 11,94 | 11,44 | 11,55 | -2,94% | 616.115,00 |
| 29.09.2025 | 11,57 | 12,00 | 11,57 | 11,90 | 3,03% | 785.106,00 |
| 26.09.2025 | 11,74 | 11,97 | 11,54 | 11,55 | -1,87% | 541.517,00 |
| 25.09.2025 | 11,89 | 11,90 | 11,71 | 11,77 | -2,49% | 344.494,00 |
| 24.09.2025 | 12,21 | 12,28 | 12,03 | 12,07 | 0,17% | 414.475,00 |
| 23.09.2025 | 12,62 | 12,64 | 11,96 | 12,05 | -4,37% | 380.630,00 |
| 22.09.2025 | 12,45 | 12,64 | 12,38 | 12,60 | -0,08% | 324.107,00 |
| 19.09.2025 | 12,69 | 12,83 | 12,59 | 12,61 | 0,08% | 427.269,00 |
| 18.09.2025 | 12,76 | 12,78 | 12,54 | 12,60 | -0,55% | 355.346,00 |
| 17.09.2025 | 12,38 | 13,06 | 12,38 | 12,67 | 2,43% | 447.614,00 |
| 16.09.2025 | 12,25 | 12,41 | 12,14 | 12,37 | 0,90% | 417.032,00 |
| 15.09.2025 | 11,87 | 12,31 | 11,79 | 12,26 | 3,29% | 380.107,00 |
| 12.09.2025 | 11,80 | 11,88 | 11,71 | 11,87 | 0,59% | 331.008,00 |
| 11.09.2025 | 11,80 | 11,89 | 11,71 | 11,80 | 1,20% | 793.727,00 |
| 10.09.2025 | 12,13 | 12,14 | 11,66 | 11,66 | -3,87% | 622.757,00 |
| 09.09.2025 | 12,18 | 12,23 | 11,96 | 12,13 | 0,00% | 422.404,00 |
| 08.09.2025 | 12,21 | 12,21 | 11,71 | 12,13 | -0,33% | 582.145,00 |
| 05.09.2025 | 12,01 | 12,19 | 11,86 | 12,17 | 2,79% | 366.005,00 |
| 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 | 11,84 | 12,30 | 11,68 | 12,25 | 4,52% | 508.649,00 |
| 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 | 12,27 | 12,42 | 12,14 | 12,38 | 1,56% | 465.427,00 |
| 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 |