8,885€
-2,39%
Echtzeit-Aktienkurs LIVECHAT Software S.A.
Bid:
Ask:
Aktienkurse zur LIVECHAT Software S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 9,09 | 9,13 | 8,88 | 8,90 | -2,25% | 150,00 |
| 15.12.2025 | 9,31 | 9,40 | 9,04 | 9,10 | -2,02% | - |
| 12.12.2025 | 9,15 | 9,37 | 9,14 | 9,29 | 1,59% | - |
| 11.12.2025 | 9,04 | 9,19 | 9,04 | 9,15 | 0,88% | - |
| 10.12.2025 | 9,03 | 9,15 | 9,02 | 9,07 | 0,06% | - |
| 09.12.2025 | 9,05 | 9,10 | 9,00 | 9,06 | -0,58% | 40,00 |
| 08.12.2025 | 9,47 | 9,50 | 9,11 | 9,11 | -4,10% | - |
| 05.12.2025 | 9,55 | 9,57 | 9,45 | 9,50 | 0,11% | - |
| 04.12.2025 | 9,80 | 9,81 | 9,49 | 9,49 | -2,87% | - |
| 03.12.2025 | 9,87 | 9,94 | 9,63 | 9,77 | -0,61% | - |
| 02.12.2025 | 9,67 | 9,84 | 9,50 | 9,83 | 2,32% | - |
| 01.12.2025 | 9,88 | 9,96 | 9,50 | 9,61 | -3,03% | 871,00 |
| 28.11.2025 | 10,19 | 10,32 | 9,66 | 9,91 | -2,72% | 100,00 |
| 27.11.2025 | 11,13 | 11,13 | 10,06 | 10,19 | -6,58% | - |
| 26.11.2025 | 11,07 | 11,09 | 10,78 | 10,91 | -1,04% | - |
| 25.11.2025 | 10,77 | 11,03 | 10,76 | 11,02 | 3,77% | - |
| 24.11.2025 | 10,55 | 10,62 | 10,49 | 10,62 | 0,66% | - |
| 21.11.2025 | 10,67 | 10,69 | 10,39 | 10,55 | -1,22% | - |
| 20.11.2025 | 10,69 | 10,77 | 10,67 | 10,68 | 0,71% | - |
| 19.11.2025 | 10,65 | 10,75 | 10,55 | 10,61 | -1,62% | - |
| 18.11.2025 | 11,03 | 11,04 | 10,71 | 10,78 | -3,79% | 108,00 |
| 17.11.2025 | 11,38 | 11,38 | 11,12 | 11,21 | -1,10% | 50,00 |
| 14.11.2025 | 11,41 | 11,41 | 11,28 | 11,33 | -0,74% | - |
| 13.11.2025 | 11,39 | 11,43 | 11,32 | 11,42 | 0,40% | - |
| 12.11.2025 | 11,44 | 11,44 | 11,37 | 11,37 | -0,44% | - |
| 11.11.2025 | 11,42 | 11,42 | 11,42 | 11,42 | 0,79% | - |
| 10.11.2025 | 11,50 | 11,51 | 11,24 | 11,33 | 0,53% | - |
| 07.11.2025 | 11,46 | 11,48 | 11,23 | 11,27 | -1,05% | - |
| 06.11.2025 | 11,40 | 11,40 | 11,39 | 11,39 | 0,18% | - |
| 05.11.2025 | 11,42 | 11,42 | 11,36 | 11,37 | -0,26% | - |
| 04.11.2025 | 11,48 | 11,80 | 11,38 | 11,40 | -0,44% | - |
| 03.11.2025 | 11,42 | 11,50 | 11,42 | 11,45 | 0,31% | - |
| 31.10.2025 | 11,68 | 11,69 | 11,32 | 11,42 | -1,08% | 251,00 |
| 30.10.2025 | 11,70 | 11,74 | 11,50 | 11,54 | -0,43% | - |
| 29.10.2025 | 11,85 | 11,90 | 11,59 | 11,59 | -1,70% | 70,00 |
| 28.10.2025 | 11,86 | 11,87 | 11,76 | 11,79 | -0,17% | - |
| 27.10.2025 | 11,93 | 12,01 | 11,79 | 11,81 | -0,55% | - |
| 24.10.2025 | 11,96 | 12,03 | 11,86 | 11,88 | 0,08% | - |
| 23.10.2025 | 12,05 | 12,10 | 11,86 | 11,87 | -1,04% | - |
| 22.10.2025 | 12,04 | 12,11 | 11,94 | 11,99 | -0,08% | - |
| 21.10.2025 | 12,07 | 12,11 | 12,00 | 12,00 | -0,58% | - |
| 20.10.2025 | 12,03 | 12,08 | 11,94 | 12,07 | 1,05% | - |
| 17.10.2025 | 11,98 | 12,10 | 11,92 | 11,95 | -2,61% | - |
| 16.10.2025 | 12,26 | 12,27 | 12,26 | 12,27 | 2,81% | - |
| 15.10.2025 | 11,86 | 11,98 | 11,85 | 11,93 | 1,58% | - |
| 14.10.2025 | 12,01 | 12,09 | 11,68 | 11,75 | -2,41% | 90,00 |
| 13.10.2025 | 12,27 | 12,28 | 11,86 | 12,04 | -0,70% | - |
| 10.10.2025 | 12,37 | 12,38 | 12,12 | 12,12 | -2,06% | - |
| 09.10.2025 | 12,49 | 12,50 | 12,22 | 12,38 | 0,65% | - |
| 08.10.2025 | 12,30 | 12,35 | 12,18 | 12,30 | 0,41% | - |
| 07.10.2025 | 12,13 | 12,27 | 12,13 | 12,25 | -0,53% | - |
| 06.10.2025 | 12,13 | 12,48 | 12,12 | 12,31 | 1,69% | - |
| 03.10.2025 | 12,51 | 12,53 | 11,98 | 12,11 | -3,81% | 89,00 |
| 02.10.2025 | 12,44 | 12,61 | 12,41 | 12,59 | 1,86% | - |
| 01.10.2025 | 12,42 | 12,44 | 12,31 | 12,36 | 0,77% | 50,00 |
| 30.09.2025 | 12,30 | 12,39 | 12,25 | 12,26 | 0,33% | - |
| 29.09.2025 | 12,22 | 12,34 | 12,18 | 12,22 | 1,08% | - |
| 26.09.2025 | 12,31 | 12,32 | 12,08 | 12,09 | -0,90% | - |
| 25.09.2025 | 12,02 | 12,25 | 11,99 | 12,20 | 1,92% | - |
| 24.09.2025 | 12,16 | 12,17 | 11,91 | 11,97 | -0,33% | - |
| 23.09.2025 | 12,18 | 12,29 | 12,01 | 12,01 | -1,76% | - |
| 22.09.2025 | 12,39 | 12,42 | 12,21 | 12,23 | -1,09% | - |
| 19.09.2025 | 12,35 | 12,43 | 12,34 | 12,36 | 0,24% | 50,00 |
| 18.09.2025 | 12,33 | 12,34 | 12,24 | 12,33 | 0,41% | 346,00 |
| 17.09.2025 | 12,62 | 12,63 | 12,01 | 12,28 | -2,69% | - |
| 16.09.2025 | 12,88 | 12,88 | 12,55 | 12,62 | -0,39% | - |
| 15.09.2025 | 12,77 | 12,90 | 12,55 | 12,67 | -0,86% | 90,00 |
| 12.09.2025 | 12,61 | 12,82 | 12,59 | 12,78 | 1,59% | - |
| 11.09.2025 | 12,51 | 12,69 | 12,45 | 12,58 | 0,76% | - |
| 10.09.2025 | 12,57 | 12,71 | 12,30 | 12,49 | -0,56% | - |
| 09.09.2025 | 12,53 | 12,69 | 12,51 | 12,56 | -0,55% | - |
| 08.09.2025 | 12,28 | 12,69 | 12,26 | 12,63 | 2,89% | - |
| 05.09.2025 | 12,38 | 13,05 | 12,23 | 12,27 | -0,77% | - |
| 04.09.2025 | 12,27 | 12,39 | 12,23 | 12,37 | 0,90% | 108,00 |
| 03.09.2025 | 12,28 | 12,40 | 12,20 | 12,26 | -0,45% | - |
| 02.09.2025 | 12,35 | 12,60 | 12,22 | 12,31 | -0,44% | - |
| 01.09.2025 | 12,15 | 12,46 | 12,05 | 12,37 | 1,77% | 239,00 |
| 29.08.2025 | 13,13 | 13,26 | 11,81 | 12,15 | -6,72% | 428,00 |
| 28.08.2025 | 13,10 | 13,25 | 13,03 | 13,03 | -0,50% | 180,00 |
| 27.08.2025 | 13,20 | 13,28 | 12,98 | 13,09 | -0,80% | 15,00 |
| 26.08.2025 | 13,27 | 13,35 | 13,08 | 13,20 | -0,71% | - |
| 25.08.2025 | 13,21 | 13,52 | 13,06 | 13,29 | 0,53% | 2,00 |
| 22.08.2025 | 13,21 | 13,28 | 12,99 | 13,22 | 0,08% | - |
| 21.08.2025 | 13,12 | 13,22 | 12,96 | 13,21 | 0,61% | 30,00 |
| 20.08.2025 | 13,34 | 13,40 | 13,03 | 13,13 | -1,72% | - |
| 19.08.2025 | 13,35 | 13,41 | 13,30 | 13,36 | 0,26% | - |
| 18.08.2025 | 13,21 | 13,38 | 13,17 | 13,33 | 0,99% | - |
| 15.08.2025 | 13,20 | 13,25 | 13,13 | 13,20 | 0,04% | 40,00 |
| 14.08.2025 | 13,27 | 13,36 | 13,06 | 13,19 | -0,68% | - |
| 13.08.2025 | 13,36 | 13,52 | 13,11 | 13,28 | -0,52% | - |
| 12.08.2025 | 13,34 | 13,40 | 13,23 | 13,35 | 0,23% | 1,00 |
| 11.08.2025 | 13,47 | 13,65 | 13,31 | 13,32 | -1,08% | - |
| 08.08.2025 | 13,40 | 13,53 | 13,31 | 13,47 | 0,52% | - |
| 07.08.2025 | 13,24 | 13,49 | 13,15 | 13,40 | 1,36% | 10,00 |
| 06.08.2025 | 13,54 | 13,56 | 12,98 | 13,22 | -2,18% | - |
| 05.08.2025 | 13,51 | 13,58 | 13,24 | 13,51 | 0,07% | 50,00 |
| 04.08.2025 | 13,51 | 13,55 | 13,30 | 13,50 | -0,15% | 60,00 |
| 01.08.2025 | 13,75 | 13,80 | 13,39 | 13,52 | -1,92% | 30,00 |
| 31.07.2025 | 14,07 | 14,45 | 13,67 | 13,79 | -1,92% | 45,00 |
| 30.07.2025 | 14,00 | 14,07 | 13,81 | 14,06 | 0,46% | 50,00 |