23,604$
-0,32%
Echtzeit-Aktienkurs Liquidity Services Inc.
Bid:
Ask:
Aktienkurse zur Liquidity Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 23,61 | 23,74 | 22,94 | 23,68 | 2,25% | 259.902,00 |
| 25.06.2025 | 23,80 | 23,80 | 22,89 | 23,16 | -1,95% | 214.147,00 |
| 24.06.2025 | 23,15 | 23,87 | 22,94 | 23,62 | 2,87% | 280.510,00 |
| 23.06.2025 | 23,18 | 23,36 | 22,58 | 22,96 | -1,50% | 270.531,00 |
| 20.06.2025 | 23,58 | 23,86 | 22,97 | 23,31 | -0,04% | 411.379,00 |
| 18.06.2025 | 23,37 | 23,84 | 23,28 | 23,32 | -0,47% | 173.422,00 |
| 17.06.2025 | 23,55 | 23,92 | 23,37 | 23,43 | -0,68% | 216.111,00 |
| 16.06.2025 | 23,69 | 23,76 | 23,37 | 23,59 | 0,81% | 186.766,00 |
| 13.06.2025 | 23,81 | 24,14 | 23,36 | 23,40 | -3,27% | 159.058,00 |
| 12.06.2025 | 24,29 | 24,35 | 23,85 | 24,19 | -0,62% | 215.557,00 |
| 11.06.2025 | 24,72 | 24,72 | 24,29 | 24,34 | -1,38% | 230.302,00 |
| 10.06.2025 | 24,82 | 25,00 | 24,53 | 24,68 | -0,40% | 187.647,00 |
| 09.06.2025 | 24,90 | 25,28 | 24,17 | 24,78 | -0,20% | 202.183,00 |
| 06.06.2025 | 24,71 | 25,10 | 24,47 | 24,83 | 1,39% | 335.863,00 |
| 05.06.2025 | 24,43 | 24,62 | 24,10 | 24,49 | 0,16% | 334.574,00 |
| 04.06.2025 | 23,25 | 24,50 | 23,20 | 24,45 | 5,39% | 379.810,00 |
| 03.06.2025 | 23,19 | 23,23 | 22,80 | 23,20 | 0,04% | 251.711,00 |
| 02.06.2025 | 23,31 | 23,42 | 22,89 | 23,19 | -0,77% | 227.001,00 |
| 30.05.2025 | 23,18 | 23,59 | 23,08 | 23,37 | 0,73% | 371.495,00 |
| 29.05.2025 | 23,28 | 23,38 | 22,99 | 23,20 | 0,09% | 224.023,00 |
| 28.05.2025 | 23,62 | 23,70 | 23,09 | 23,18 | -1,74% | 210.963,00 |
| 27.05.2025 | 23,98 | 24,35 | 23,54 | 23,59 | -0,72% | 254.147,00 |
| 23.05.2025 | 24,60 | 24,75 | 23,74 | 23,76 | -5,04% | 240.754,00 |
| 22.05.2025 | 24,91 | 25,23 | 24,62 | 25,02 | 0,32% | 274.812,00 |
| 21.05.2025 | 24,54 | 25,10 | 24,42 | 24,94 | 0,36% | 350.368,00 |
| 20.05.2025 | 24,72 | 24,94 | 24,26 | 24,85 | 0,53% | 346.643,00 |
| 19.05.2025 | 24,24 | 24,92 | 24,08 | 24,72 | 0,86% | 321.407,00 |
| 16.05.2025 | 24,76 | 25,08 | 24,24 | 24,51 | -0,57% | 416.675,00 |
| 15.05.2025 | 25,22 | 25,60 | 24,47 | 24,65 | -2,41% | 570.567,00 |
| 14.05.2025 | 24,81 | 25,37 | 24,34 | 25,26 | 1,49% | 596.890,00 |
| 13.05.2025 | 24,06 | 25,07 | 23,00 | 24,89 | 3,45% | 687.435,00 |
| 12.05.2025 | 25,95 | 25,95 | 24,03 | 24,06 | -5,68% | 856.751,00 |
| 09.05.2025 | 28,25 | 28,29 | 25,51 | 25,51 | -9,86% | 877.237,00 |
| 08.05.2025 | 25,63 | 29,24 | 23,93 | 28,30 | -10,24% | 1.468.584,00 |
| 07.05.2025 | 32,09 | 32,11 | 31,21 | 31,53 | -1,00% | 212.498,00 |
| 06.05.2025 | 31,25 | 31,91 | 31,03 | 31,85 | 0,70% | 194.514,00 |
| 05.05.2025 | 31,75 | 31,99 | 31,48 | 31,63 | -1,37% | 148.658,00 |
| 02.05.2025 | 32,24 | 32,58 | 31,83 | 32,07 | 0,72% | 178.006,00 |
| 01.05.2025 | 31,63 | 32,13 | 31,35 | 31,84 | 0,19% | 160.698,00 |
| 30.04.2025 | 31,59 | 32,00 | 30,99 | 31,78 | -0,78% | 179.038,00 |
| 29.04.2025 | 31,19 | 32,12 | 31,19 | 32,03 | 2,36% | 145.628,00 |
| 28.04.2025 | 31,71 | 31,75 | 30,88 | 31,29 | -1,36% | 205.415,00 |
| 25.04.2025 | 31,48 | 31,81 | 31,08 | 31,72 | 0,73% | 151.922,00 |
| 24.04.2025 | 31,18 | 31,67 | 30,87 | 31,49 | 0,64% | 168.258,00 |
| 23.04.2025 | 31,51 | 32,36 | 31,17 | 31,29 | 1,86% | 337.119,00 |
| 22.04.2025 | 30,63 | 31,24 | 30,30 | 30,72 | 1,79% | 328.227,00 |
| 21.04.2025 | 30,55 | 30,79 | 29,69 | 30,18 | -2,61% | 221.904,00 |
| 17.04.2025 | 31,05 | 31,52 | 30,89 | 30,99 | -0,03% | 182.082,00 |
| 16.04.2025 | 30,14 | 31,13 | 30,14 | 31,00 | 2,01% | 217.592,00 |
| 15.04.2025 | 29,55 | 30,53 | 29,54 | 30,39 | 2,39% | 372.938,00 |
| 14.04.2025 | 30,25 | 30,25 | 29,34 | 29,68 | 0,20% | 237.330,00 |
| 11.04.2025 | 29,95 | 30,24 | 29,18 | 29,62 | -0,94% | 200.881,00 |
| 10.04.2025 | 29,73 | 30,23 | 29,33 | 29,90 | -1,94% | 227.057,00 |
| 09.04.2025 | 27,88 | 31,26 | 27,88 | 30,49 | 7,30% | 543.635,00 |
| 08.04.2025 | 29,45 | 29,59 | 27,93 | 28,42 | -1,37% | 357.016,00 |
| 07.04.2025 | 28,00 | 30,08 | 27,00 | 28,81 | -2,17% | 614.916,00 |
| 04.04.2025 | 29,54 | 30,86 | 29,16 | 29,45 | -5,06% | 418.364,00 |
| 03.04.2025 | 29,62 | 31,60 | 29,21 | 31,02 | -2,02% | 613.980,00 |
| 02.04.2025 | 31,02 | 32,33 | 31,02 | 31,66 | 0,32% | 360.043,00 |
| 01.04.2025 | 30,84 | 31,78 | 30,34 | 31,56 | 1,77% | 235.603,00 |
| 31.03.2025 | 30,52 | 31,43 | 30,50 | 31,01 | -1,21% | 589.649,00 |
| 28.03.2025 | 31,13 | 31,40 | 30,49 | 31,39 | 0,67% | 298.640,00 |
| 27.03.2025 | 31,57 | 31,67 | 30,91 | 31,18 | -2,04% | 238.831,00 |
| 26.03.2025 | 32,66 | 32,97 | 31,70 | 31,83 | -2,54% | 195.067,00 |
| 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% | 371.506,00 |
| 21.03.2025 | 30,38 | 31,66 | 30,33 | 31,60 | 2,27% | 859.193,00 |
| 20.03.2025 | 30,04 | 31,11 | 30,04 | 30,90 | 0,98% | 199.486,00 |
| 19.03.2025 | 29,57 | 30,69 | 29,23 | 30,60 | 3,94% | 257.844,00 |
| 18.03.2025 | 29,60 | 29,70 | 28,93 | 29,44 | -1,64% | 164.339,00 |
| 17.03.2025 | 29,90 | 30,11 | 29,02 | 29,93 | 0,34% | 338.716,00 |
| 14.03.2025 | 30,18 | 30,18 | 29,49 | 29,83 | 1,95% | 171.631,00 |
| 13.03.2025 | 29,75 | 29,95 | 28,94 | 29,26 | -1,45% | 152.139,00 |
| 12.03.2025 | 30,43 | 30,80 | 29,46 | 29,69 | -0,54% | 406.544,00 |
| 11.03.2025 | 29,51 | 30,30 | 29,43 | 29,85 | 1,19% | 333.408,00 |
| 10.03.2025 | 30,46 | 30,79 | 29,02 | 29,50 | -4,41% | 382.832,00 |
| 07.03.2025 | 29,96 | 31,16 | 29,93 | 30,86 | 0,75% | 471.863,00 |
| 06.03.2025 | 31,43 | 32,04 | 30,44 | 30,63 | -3,80% | 246.468,00 |
| 05.03.2025 | 31,80 | 32,11 | 31,02 | 31,84 | 0,00% | 333.586,00 |
| 04.03.2025 | 30,97 | 31,95 | 30,70 | 31,84 | 0,70% | 407.845,00 |
| 03.03.2025 | 33,31 | 33,50 | 31,47 | 31,62 | -5,56% | 362.269,00 |
| 28.02.2025 | 32,91 | 33,65 | 32,54 | 33,48 | 1,36% | 455.039,00 |
| 27.02.2025 | 33,83 | 34,16 | 32,88 | 33,03 | -2,74% | 254.636,00 |
| 26.02.2025 | 34,00 | 34,97 | 33,87 | 33,96 | 0,30% | 338.209,00 |
| 25.02.2025 | 33,71 | 33,98 | 33,04 | 33,86 | 0,92% | 272.044,00 |
| 24.02.2025 | 34,12 | 34,28 | 33,21 | 33,55 | -2,22% | 350.412,00 |
| 21.02.2025 | 35,87 | 35,99 | 34,25 | 34,31 | -3,46% | 385.587,00 |
| 20.02.2025 | 35,38 | 35,60 | 34,59 | 35,54 | -0,11% | 318.916,00 |
| 19.02.2025 | 36,05 | 36,33 | 35,37 | 35,58 | -2,06% | 416.007,00 |
| 18.02.2025 | 36,76 | 37,34 | 35,81 | 36,33 | -1,03% | 637.850,00 |
| 17.02.2025 | 36,66 | 36,75 | 36,66 | 36,71 | 0,62% | - |
| 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% | 371.718,00 |
| 12.02.2025 | 34,00 | 35,88 | 33,03 | 35,55 | 3,52% | 537.672,00 |
| 11.02.2025 | 33,41 | 34,74 | 33,41 | 34,34 | 1,60% | 581.635,00 |
| 10.02.2025 | 33,33 | 35,08 | 32,61 | 33,80 | 3,33% | 745.451,00 |
| 07.02.2025 | 33,12 | 33,80 | 32,44 | 32,71 | -1,24% | 477.823,00 |
| 06.02.2025 | 39,72 | 39,72 | 33,03 | 33,12 | 3,99% | 667.302,00 |
| 05.02.2025 | 31,85 | 32,24 | 31,67 | 31,85 | 0,19% | 347.989,00 |
| 04.02.2025 | 33,36 | 33,73 | 31,75 | 31,79 | -4,91% | 291.099,00 |