13,490€
-2,18%
Echtzeit-Aktienkurs LIVECHAT Software S.A.
Bid:
Ask:
Aktienkurse zur LIVECHAT Software S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 13,73 | 13,83 | 13,65 | 13,68 | -0,83% | - |
| 02.07.2025 | 14,02 | 14,02 | 13,67 | 13,79 | -1,32% | 1,00 |
| 01.07.2025 | 13,92 | 14,00 | 13,84 | 13,98 | 0,43% | - |
| 30.06.2025 | 13,15 | 14,38 | 13,13 | 13,92 | 6,02% | - |
| 27.06.2025 | 13,00 | 13,15 | 12,95 | 13,13 | 1,20% | - |
| 26.06.2025 | 14,10 | 14,11 | 12,81 | 12,97 | -2,11% | - |
| 25.06.2025 | 12,87 | 13,25 | 12,73 | 13,25 | 2,99% | - |
| 24.06.2025 | 12,88 | 12,96 | 12,71 | 12,87 | 0,59% | - |
| 23.06.2025 | 12,85 | 12,86 | 12,64 | 12,79 | -0,74% | - |
| 20.06.2025 | 12,72 | 12,98 | 12,71 | 12,89 | 1,38% | - |
| 19.06.2025 | 12,68 | 12,78 | 12,66 | 12,71 | 0,08% | - |
| 18.06.2025 | 12,68 | 12,85 | 12,65 | 12,70 | 0,28% | - |
| 17.06.2025 | 12,49 | 12,67 | 12,48 | 12,67 | 1,20% | - |
| 16.06.2025 | 12,63 | 12,71 | 12,44 | 12,52 | -0,79% | - |
| 13.06.2025 | 12,81 | 12,92 | 12,58 | 12,62 | -1,52% | - |
| 12.06.2025 | 13,40 | 13,61 | 12,70 | 12,81 | -4,40% | - |
| 11.06.2025 | 13,70 | 13,73 | 13,17 | 13,40 | -2,51% | - |
| 10.06.2025 | 12,93 | 13,75 | 12,89 | 13,75 | 6,55% | 15,00 |
| 09.06.2025 | 13,08 | 13,08 | 12,87 | 12,90 | -1,34% | - |
| 06.06.2025 | 13,10 | 13,51 | 12,85 | 13,08 | 0,08% | - |
| 05.06.2025 | 13,31 | 13,75 | 12,96 | 13,07 | -1,84% | - |
| 04.06.2025 | 12,89 | 13,42 | 12,79 | 13,31 | 3,34% | - |
| 03.06.2025 | 13,10 | 13,29 | 12,64 | 12,88 | -1,79% | - |
| 02.06.2025 | 12,57 | 13,16 | 12,51 | 13,12 | 4,17% | - |
| 30.05.2025 | 12,63 | 12,74 | 12,40 | 12,59 | -0,32% | - |
| 29.05.2025 | 13,16 | 13,22 | 12,56 | 12,63 | -4,03% | 30,00 |
| 28.05.2025 | 13,06 | 13,27 | 12,96 | 13,16 | 0,69% | - |
| 27.05.2025 | 13,09 | 13,19 | 13,02 | 13,07 | -0,23% | - |
| 26.05.2025 | 13,00 | 13,23 | 13,00 | 13,10 | 0,38% | - |
| 23.05.2025 | 12,88 | 13,12 | 12,83 | 13,05 | 1,36% | - |
| 22.05.2025 | 13,20 | 13,22 | 12,88 | 12,88 | -2,46% | 80,00 |
| 21.05.2025 | 13,29 | 13,33 | 13,11 | 13,20 | -0,68% | - |
| 20.05.2025 | 13,11 | 13,30 | 13,09 | 13,29 | 1,26% | 258,00 |
| 19.05.2025 | 13,29 | 13,30 | 12,90 | 13,13 | -1,50% | - |
| 16.05.2025 | 13,32 | 13,41 | 13,21 | 13,33 | 0,08% | - |
| 15.05.2025 | 13,61 | 13,77 | 13,32 | 13,32 | -2,20% | - |
| 14.05.2025 | 14,01 | 14,02 | 13,62 | 13,62 | -2,82% | - |
| 13.05.2025 | 13,70 | 14,05 | 13,70 | 14,01 | 1,97% | - |
| 12.05.2025 | 13,65 | 14,03 | 13,50 | 13,74 | 1,55% | - |
| 09.05.2025 | 12,98 | 13,55 | 12,93 | 13,53 | 4,16% | 350,00 |
| 08.05.2025 | 12,91 | 13,01 | 12,76 | 12,99 | 0,93% | - |
| 07.05.2025 | 12,87 | 12,98 | 12,79 | 12,87 | 0,23% | - |
| 06.05.2025 | 13,05 | 13,09 | 12,57 | 12,84 | -1,68% | - |
| 05.05.2025 | 13,11 | 13,19 | 12,90 | 13,06 | -0,61% | - |
| 02.05.2025 | 12,71 | 13,14 | 12,61 | 13,14 | 4,08% | 300,00 |
| 30.04.2025 | 12,62 | 12,98 | 12,60 | 12,63 | 0,00% | - |
| 29.04.2025 | 12,46 | 12,71 | 12,43 | 12,63 | 1,45% | 300,00 |
| 28.04.2025 | 12,26 | 12,50 | 12,25 | 12,45 | 1,18% | - |
| 25.04.2025 | 12,32 | 12,41 | 12,21 | 12,30 | -0,16% | 740,00 |
| 24.04.2025 | 12,54 | 12,57 | 12,25 | 12,32 | -1,75% | 320,00 |
| 23.04.2025 | 11,90 | 12,57 | 11,77 | 12,54 | 6,41% | - |
| 22.04.2025 | 11,66 | 11,81 | 11,65 | 11,79 | 0,30% | - |
| 17.04.2025 | 11,91 | 11,92 | 11,70 | 11,75 | -0,80% | - |
| 16.04.2025 | 11,78 | 11,86 | 11,65 | 11,85 | 0,13% | - |
| 15.04.2025 | 12,01 | 12,02 | 11,78 | 11,83 | -1,46% | - |
| 14.04.2025 | 11,75 | 12,04 | 11,71 | 12,01 | 2,48% | - |
| 11.04.2025 | 12,00 | 12,04 | 11,66 | 11,72 | -2,33% | - |
| 10.04.2025 | 12,26 | 12,28 | 11,55 | 12,00 | -1,19% | - |
| 09.04.2025 | 11,76 | 12,14 | 11,29 | 12,14 | 2,36% | 1.085,00 |
| 08.04.2025 | 11,58 | 11,90 | 11,38 | 11,86 | 2,46% | 125,00 |
| 07.04.2025 | 11,03 | 11,61 | 10,69 | 11,58 | 2,98% | 1.550,00 |
| 04.04.2025 | 11,66 | 11,87 | 11,22 | 11,24 | -3,85% | 1.095,00 |
| 03.04.2025 | 12,19 | 12,41 | 11,62 | 11,69 | -5,50% | 540,00 |
| 02.04.2025 | 12,22 | 12,41 | 12,21 | 12,37 | 1,23% | - |
| 01.04.2025 | 12,83 | 12,83 | 12,09 | 12,22 | -4,75% | - |
| 31.03.2025 | 13,39 | 13,45 | 12,64 | 12,83 | -4,61% | - |
| 28.03.2025 | 13,31 | 13,51 | 13,20 | 13,45 | 1,05% | - |
| 27.03.2025 | 13,30 | 13,31 | 13,02 | 13,31 | 0,15% | - |
| 26.03.2025 | 13,38 | 13,38 | 13,15 | 13,29 | -0,67% | - |
| 25.03.2025 | 13,30 | 13,39 | 13,17 | 13,38 | 0,30% | 245,00 |
| 24.03.2025 | 13,00 | 13,36 | 12,95 | 13,34 | 2,77% | - |
| 21.03.2025 | 13,03 | 13,12 | 12,82 | 12,98 | -0,61% | - |
| 20.03.2025 | 13,05 | 13,16 | 12,85 | 13,06 | 0,15% | 176,00 |
| 19.03.2025 | 13,06 | 13,11 | 12,92 | 13,04 | 0,00% | - |
| 18.03.2025 | 13,14 | 13,18 | 13,01 | 13,04 | -0,84% | 25,00 |
| 17.03.2025 | 12,93 | 13,24 | 12,92 | 13,15 | 1,47% | 15,00 |
| 14.03.2025 | 12,61 | 13,20 | 12,56 | 12,96 | 3,18% | - |
| 13.03.2025 | 12,05 | 12,72 | 12,03 | 12,56 | 4,15% | 170,00 |
| 12.03.2025 | 11,62 | 12,07 | 11,44 | 12,06 | 4,24% | - |
| 11.03.2025 | 11,70 | 11,75 | 11,46 | 11,57 | -1,03% | - |
| 10.03.2025 | 12,12 | 12,28 | 11,63 | 11,69 | -3,55% | - |
| 07.03.2025 | 12,08 | 12,25 | 12,01 | 12,12 | 0,25% | 100,00 |
| 06.03.2025 | 12,30 | 12,39 | 12,04 | 12,09 | -1,55% | 150,00 |
| 05.03.2025 | 12,10 | 12,45 | 12,06 | 12,28 | 1,82% | 15,00 |
| 04.03.2025 | 12,66 | 12,67 | 11,94 | 12,06 | -4,74% | 190,00 |
| 03.03.2025 | 13,24 | 13,30 | 12,62 | 12,66 | -4,02% | 66,00 |
| 28.02.2025 | 13,47 | 13,51 | 13,14 | 13,19 | -2,30% | 40,00 |
| 27.02.2025 | 13,96 | 13,98 | 13,49 | 13,50 | -3,23% | - |
| 26.02.2025 | 13,83 | 14,02 | 13,76 | 13,95 | 1,01% | - |
| 25.02.2025 | 13,76 | 13,95 | 13,71 | 13,81 | 0,51% | - |
| 24.02.2025 | 14,05 | 14,20 | 13,69 | 13,74 | -1,72% | 50,00 |
| 21.02.2025 | 14,15 | 14,37 | 13,96 | 13,98 | -1,20% | - |
| 20.02.2025 | 13,78 | 14,46 | 13,78 | 14,15 | 2,76% | 80,00 |
| 19.02.2025 | 14,26 | 14,28 | 13,75 | 13,77 | -3,37% | - |
| 18.02.2025 | 13,80 | 14,31 | 13,78 | 14,25 | 3,26% | - |
| 17.02.2025 | 13,91 | 14,17 | 13,78 | 13,80 | -0,79% | - |
| 14.02.2025 | 14,21 | 14,28 | 13,89 | 13,91 | -2,11% | - |
| 13.02.2025 | 14,28 | 14,46 | 13,99 | 14,21 | -0,28% | - |
| 12.02.2025 | 14,43 | 14,61 | 14,24 | 14,25 | -1,25% | 750,00 |
| 11.02.2025 | 14,06 | 14,44 | 14,04 | 14,43 | 2,63% | 140,00 |