31,800€
Echtzeit-Aktienkurs Liquidity Services
Bid:
Ask:
Aktienkurse zur Liquidity Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 31,90 | 32,40 | 31,10 | 32,20 | 1,26% | - |
| 27.02.2025 | 32,70 | 32,70 | 31,60 | 31,80 | -1,85% | - |
| 26.02.2025 | 32,50 | 33,30 | 32,20 | 32,40 | 0,62% | - |
| 25.02.2025 | 32,20 | 32,30 | 31,50 | 32,20 | 0,63% | - |
| 24.02.2025 | 32,90 | 33,10 | 31,70 | 32,00 | -2,44% | - |
| 21.02.2025 | 34,10 | 34,40 | 32,70 | 32,80 | -3,24% | - |
| 20.02.2025 | 34,20 | 34,30 | 33,00 | 33,90 | -0,88% | - |
| 19.02.2025 | 34,90 | 35,00 | 33,90 | 34,20 | -1,72% | - |
| 18.02.2025 | 35,10 | 36,20 | 34,30 | 34,80 | -0,57% | - |
| 17.02.2025 | 34,90 | 35,10 | 34,60 | 35,00 | 0,57% | - |
| 14.02.2025 | 34,30 | 34,90 | 33,40 | 34,80 | 2,05% | - |
| 13.02.2025 | 34,30 | 34,50 | 33,10 | 34,10 | -0,29% | - |
| 12.02.2025 | 33,30 | 34,50 | 32,00 | 34,20 | 3,01% | - |
| 11.02.2025 | 32,90 | 33,60 | 32,40 | 33,20 | 1,22% | - |
| 10.02.2025 | 31,90 | 34,00 | 31,60 | 32,80 | 3,47% | - |
| 07.02.2025 | 32,10 | 33,20 | 31,10 | 31,70 | -0,63% | - |
| 06.02.2025 | 30,90 | 38,20 | 30,60 | 31,90 | 4,25% | - |
| 05.02.2025 | 30,70 | 31,00 | 30,40 | 30,60 | 0,00% | - |
| 04.02.2025 | 32,60 | 32,60 | 30,60 | 30,60 | -5,85% | - |
| 03.02.2025 | 33,50 | 33,50 | 32,40 | 32,50 | -2,69% | - |
| 31.01.2025 | 36,10 | 36,30 | 33,30 | 33,40 | -6,44% | - |
| 30.01.2025 | 35,80 | 36,00 | 34,60 | 35,70 | 0,00% | - |
| 29.01.2025 | 36,20 | 36,50 | 35,50 | 35,70 | -1,11% | - |
| 28.01.2025 | 34,60 | 36,10 | 34,60 | 36,10 | 3,74% | - |
| 27.01.2025 | 35,10 | 35,10 | 33,80 | 34,80 | -0,85% | - |
| 24.01.2025 | 34,70 | 35,30 | 34,20 | 35,10 | 1,15% | - |
| 23.01.2025 | 34,60 | 34,70 | 33,90 | 34,70 | 0,87% | - |
| 22.01.2025 | 34,70 | 35,20 | 34,10 | 34,40 | 0,00% | - |
| 21.01.2025 | 33,50 | 34,50 | 33,30 | 34,40 | 2,69% | - |
| 20.01.2025 | 33,70 | 33,70 | 33,40 | 33,50 | -0,30% | - |
| 17.01.2025 | 33,70 | 34,30 | 32,90 | 33,60 | 0,60% | - |
| 16.01.2025 | 34,90 | 35,00 | 33,40 | 33,40 | -3,75% | - |
| 15.01.2025 | 33,80 | 34,80 | 33,40 | 34,70 | 3,27% | - |
| 14.01.2025 | 32,50 | 33,60 | 32,20 | 33,60 | 3,70% | - |
| 13.01.2025 | 32,40 | 32,70 | 31,80 | 32,40 | 0,62% | - |
| 10.01.2025 | 33,10 | 33,20 | 31,90 | 32,20 | -2,72% | - |
| 09.01.2025 | 33,10 | 33,10 | 32,80 | 33,10 | 0,30% | - |
| 08.01.2025 | 33,10 | 33,20 | 32,10 | 33,00 | 0,30% | - |
| 07.01.2025 | 31,50 | 33,00 | 31,20 | 32,90 | 4,78% | - |
| 06.01.2025 | 31,20 | 31,70 | 30,90 | 31,40 | 0,32% | - |
| 03.01.2025 | 31,30 | 31,50 | 30,80 | 31,30 | 0,32% | - |
| 02.01.2025 | 31,20 | 31,90 | 30,50 | 31,20 | 2,63% | 74,00 |
| 30.12.2024 | 30,60 | 30,90 | 30,40 | 30,40 | -1,30% | - |
| 27.12.2024 | 31,00 | 31,40 | 30,20 | 30,80 | 2,67% | - |
| 23.12.2024 | 29,90 | 30,70 | 29,60 | 30,00 | 0,67% | - |
| 20.12.2024 | 30,20 | 30,50 | 29,30 | 29,80 | -1,65% | - |
| 19.12.2024 | 29,80 | 31,10 | 29,70 | 30,30 | 1,00% | - |
| 18.12.2024 | 29,60 | 30,30 | 29,10 | 30,00 | 1,01% | - |
| 17.12.2024 | 31,70 | 31,80 | 28,90 | 29,70 | -6,31% | - |
| 16.12.2024 | 33,70 | 34,80 | 31,00 | 31,70 | -6,49% | - |
| 13.12.2024 | 32,20 | 34,10 | 31,60 | 33,90 | 5,61% | - |
| 12.12.2024 | 24,40 | 33,30 | 24,30 | 32,10 | 31,02% | 144,00 |
| 11.12.2024 | 23,90 | 24,90 | 23,90 | 24,50 | 2,51% | - |
| 10.12.2024 | 23,50 | 24,20 | 22,40 | 23,90 | 1,27% | - |
| 09.12.2024 | 23,00 | 23,90 | 23,00 | 23,60 | 0,85% | - |
| 06.12.2024 | 24,00 | 24,20 | 23,40 | 23,40 | -2,50% | - |
| 05.12.2024 | 24,20 | 24,30 | 23,80 | 24,00 | -0,83% | - |
| 04.12.2024 | 24,50 | 24,70 | 24,20 | 24,20 | -1,63% | - |
| 03.12.2024 | 24,60 | 24,90 | 24,40 | 24,60 | 0,00% | - |
| 02.12.2024 | 24,40 | 24,60 | 24,00 | 24,60 | -21,41% | - |
| 29.11.2024 | 24,20 | 31,40 | 24,10 | 31,30 | 29,34% | - |
| 28.11.2024 | 24,20 | 24,30 | 24,10 | 24,20 | 0,00% | - |
| 27.11.2024 | 24,40 | 24,50 | 24,00 | 24,20 | -0,82% | - |
| 26.11.2024 | 24,00 | 24,60 | 24,00 | 24,40 | 0,41% | - |
| 25.11.2024 | 24,40 | 24,60 | 24,20 | 24,30 | -0,41% | - |
| 22.11.2024 | 24,00 | 24,70 | 23,70 | 24,40 | 1,67% | - |
| 21.11.2024 | 23,70 | 24,20 | 23,40 | 24,00 | 1,27% | - |
| 20.11.2024 | 24,00 | 24,20 | 23,60 | 23,70 | -1,25% | - |
| 19.11.2024 | 24,00 | 24,20 | 23,60 | 24,00 | 0,00% | - |
| 18.11.2024 | 23,50 | 24,10 | 23,10 | 24,00 | 1,69% | - |
| 15.11.2024 | 23,60 | 23,90 | 23,40 | 23,60 | -0,84% | - |
| 14.11.2024 | 23,90 | 24,20 | 23,60 | 23,80 | -0,83% | - |
| 13.11.2024 | 23,60 | 24,30 | 23,50 | 24,00 | 0,00% | - |
| 12.11.2024 | 23,60 | 24,00 | 23,30 | 24,00 | 1,69% | - |
| 11.11.2024 | 23,00 | 23,80 | 23,00 | 23,60 | 2,61% | 140,00 |
| 08.11.2024 | 22,50 | 23,00 | 22,40 | 23,00 | 2,68% | - |
| 07.11.2024 | 22,30 | 22,60 | 21,80 | 22,40 | 0,00% | - |
| 06.11.2024 | 21,00 | 22,40 | 20,30 | 22,40 | 9,80% | - |
| 05.11.2024 | 20,10 | 20,40 | 19,85 | 20,40 | 1,49% | - |
| 04.11.2024 | 19,85 | 20,20 | 19,55 | 20,10 | 4,42% | - |
| 01.11.2024 | 19,85 | 20,20 | 19,25 | 19,25 | -2,04% | - |
| 31.10.2024 | 19,85 | 20,40 | 19,05 | 19,65 | -1,50% | - |
| 30.10.2024 | 19,75 | 20,45 | 19,60 | 19,95 | 0,76% | - |
| 29.10.2024 | 20,10 | 20,45 | 19,20 | 19,80 | -1,74% | - |
| 28.10.2024 | 20,05 | 20,30 | 19,40 | 20,15 | 0,50% | - |
| 25.10.2024 | 19,90 | 20,15 | 19,65 | 20,05 | 0,75% | - |
| 24.10.2024 | 20,10 | 20,15 | 19,70 | 19,90 | -1,00% | - |
| 23.10.2024 | 20,30 | 20,60 | 20,05 | 20,10 | -1,47% | - |
| 22.10.2024 | 20,40 | 20,50 | 19,95 | 20,40 | 0,00% | - |
| 21.10.2024 | 20,30 | 20,80 | 20,25 | 20,40 | 0,00% | - |
| 18.10.2024 | 21,10 | 21,10 | 20,20 | 20,40 | -2,86% | - |
| 17.10.2024 | 20,90 | 21,20 | 20,80 | 21,00 | 0,00% | - |
| 16.10.2024 | 20,70 | 21,00 | 20,60 | 21,00 | 0,96% | - |
| 15.10.2024 | 20,70 | 21,00 | 20,60 | 20,80 | 0,00% | - |
| 14.10.2024 | 20,50 | 20,80 | 20,40 | 20,80 | 0,97% | - |
| 11.10.2024 | 19,95 | 20,60 | 19,85 | 20,60 | 3,00% | - |
| 10.10.2024 | 20,10 | 20,35 | 19,85 | 20,00 | -0,99% | - |
| 09.10.2024 | 20,05 | 20,40 | 19,95 | 20,20 | 0,75% | - |
| 08.10.2024 | 19,75 | 20,20 | 19,65 | 20,05 | 1,01% | - |
| 07.10.2024 | 20,25 | 20,25 | 19,70 | 19,85 | -1,73% | - |