31,290$
-0,64%
Echtzeit-Aktienkurs Liquidity Services Inc.
Bid:
Ask:
Aktienkurse zur Liquidity Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 31,46 | 31,46 | 31,16 | 31,27 | -0,71% | - |
| 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 |
| 03.02.2025 | 33,82 | 34,54 | 33,31 | 33,43 | -3,52% | 408.426,00 |
| 31.01.2025 | 37,35 | 37,35 | 34,55 | 34,65 | -7,10% | 407.104,00 |
| 30.01.2025 | 37,31 | 37,46 | 36,63 | 37,30 | 0,73% | 324.356,00 |
| 29.01.2025 | 37,81 | 38,08 | 36,99 | 37,03 | -1,54% | 221.292,00 |
| 28.01.2025 | 36,52 | 37,70 | 36,51 | 37,61 | 3,13% | 195.450,00 |
| 27.01.2025 | 36,52 | 36,78 | 35,74 | 36,47 | -0,92% | 298.978,00 |
| 24.01.2025 | 36,10 | 36,92 | 36,00 | 36,81 | 1,97% | 263.371,00 |
| 23.01.2025 | 35,79 | 36,17 | 35,33 | 36,10 | 0,64% | 178.412,00 |
| 22.01.2025 | 35,50 | 36,64 | 35,50 | 35,87 | -0,11% | 395.479,00 |
| 21.01.2025 | 35,02 | 35,97 | 34,47 | 35,91 | 3,91% | 330.781,00 |
| 17.01.2025 | 34,64 | 34,72 | 33,86 | 34,56 | 0,32% | 192.361,00 |
| 16.01.2025 | 35,99 | 36,11 | 34,45 | 34,45 | -3,61% | 165.053,00 |
| 15.01.2025 | 35,00 | 35,83 | 34,88 | 35,74 | 3,44% | 305.256,00 |
| 14.01.2025 | 33,28 | 34,56 | 33,28 | 34,55 | 4,16% | 281.541,00 |
| 13.01.2025 | 32,64 | 33,36 | 32,15 | 33,17 | 0,48% | 202.274,00 |
| 10.01.2025 | 33,60 | 33,70 | 32,68 | 33,01 | -2,90% | 158.229,00 |
| 08.01.2025 | 33,97 | 34,27 | 33,13 | 34,00 | 0,04% | 237.934,00 |
| 07.01.2025 | 32,80 | 34,45 | 32,80 | 33,98 | 4,20% | 309.142,00 |
| 06.01.2025 | 32,38 | 32,66 | 32,13 | 32,61 | 0,99% | 180.535,00 |
| 03.01.2025 | 32,22 | 32,43 | 31,70 | 32,29 | 1,03% | 107.151,00 |
| 02.01.2025 | 32,48 | 32,72 | 31,36 | 31,96 | -1,02% | 244.534,00 |
| 31.12.2024 | 32,72 | 33,00 | 32,10 | 32,29 | -0,55% | 138.989,00 |
| 30.12.2024 | 31,91 | 32,57 | 31,03 | 32,47 | 1,25% | 128.430,00 |
| 27.12.2024 | 32,34 | 32,57 | 31,70 | 32,07 | -1,54% | 158.715,00 |
| 26.12.2024 | 31,43 | 32,71 | 31,31 | 32,57 | 2,68% | 155.157,00 |
| 24.12.2024 | 31,03 | 31,72 | 31,00 | 31,72 | 1,67% | 88.044,00 |
| 23.12.2024 | 31,15 | 31,90 | 30,80 | 31,20 | 0,78% | 259.844,00 |
| 20.12.2024 | 30,92 | 31,78 | 30,43 | 30,96 | -1,43% | 1.436.965,00 |
| 19.12.2024 | 31,27 | 32,45 | 30,86 | 31,41 | 1,01% | 391.564,00 |
| 18.12.2024 | 31,23 | 31,68 | 30,47 | 31,10 | -0,21% | 369.155,00 |
| 17.12.2024 | 32,81 | 32,90 | 30,27 | 31,16 | -6,45% | 674.878,00 |
| 16.12.2024 | 36,00 | 36,00 | 32,52 | 33,31 | -6,27% | 1.092.195,00 |
| 13.12.2024 | 34,70 | 35,80 | 33,40 | 35,54 | 5,59% | 1.009.642,00 |
| 12.12.2024 | 31,00 | 34,89 | 28,89 | 33,66 | 30,72% | 1.474.054,00 |
| 11.12.2024 | 25,46 | 26,24 | 25,39 | 25,75 | 2,39% | 329.160,00 |
| 10.12.2024 | 24,91 | 25,46 | 24,79 | 25,15 | 1,04% | 180.725,00 |
| 09.12.2024 | 24,92 | 25,08 | 24,77 | 24,89 | 0,61% | 191.480,00 |
| 06.12.2024 | 25,39 | 25,45 | 24,72 | 24,74 | -2,48% | 204.873,00 |
| 05.12.2024 | 25,46 | 25,67 | 25,26 | 25,37 | -0,63% | 139.907,00 |
| 04.12.2024 | 25,78 | 25,97 | 25,45 | 25,53 | -1,05% | 194.133,00 |
| 03.12.2024 | 25,90 | 26,15 | 25,73 | 25,80 | -0,27% | 143.065,00 |
| 02.12.2024 | 25,69 | 25,92 | 25,17 | 25,87 | 1,17% | 159.571,00 |