32,200€
1,26%
Echtzeit-Aktienkurs Liquidity Services
Bid:
Ask:
Aktienkurse zur Liquidity Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 31,80 | 31,80 | 31,40 | 31,40 | -1,26% | - |
| 27.02.2025 | 32,40 | 32,40 | 31,80 | 31,80 | -2,45% | - |
| 26.02.2025 | 32,20 | 32,60 | 32,20 | 32,60 | 3,16% | - |
| 25.02.2025 | 31,80 | 31,80 | 31,60 | 31,60 | 0,00% | - |
| 24.02.2025 | 32,60 | 32,60 | 31,60 | 31,60 | -5,95% | - |
| 21.02.2025 | 33,80 | 33,80 | 33,60 | 33,60 | 1,20% | - |
| 20.02.2025 | 34,00 | 34,00 | 33,20 | 33,20 | -2,35% | - |
| 19.02.2025 | 34,60 | 34,60 | 34,00 | 34,00 | -1,16% | - |
| 18.02.2025 | 34,80 | 34,80 | 34,40 | 34,40 | -0,58% | - |
| 17.02.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 14.02.2025 | 34,00 | 34,40 | 34,00 | 34,40 | 2,99% | - |
| 13.02.2025 | 34,00 | 34,00 | 33,40 | 33,40 | 0,60% | - |
| 12.02.2025 | 33,00 | 33,20 | 33,00 | 33,20 | 0,61% | - |
| 11.02.2025 | 32,60 | 33,00 | 32,60 | 33,00 | 1,23% | - |
| 10.02.2025 | 31,60 | 32,60 | 31,60 | 32,60 | 5,16% | - |
| 07.02.2025 | 31,80 | 31,80 | 31,00 | 31,00 | 1,31% | - |
| 06.02.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 05.02.2025 | 30,40 | 30,40 | 30,20 | 30,20 | -5,03% | - |
| 04.02.2025 | 32,20 | 32,20 | 31,80 | 31,80 | -2,45% | - |
| 03.02.2025 | 33,20 | 33,20 | 32,60 | 32,60 | -8,94% | - |
| 31.01.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 2,29% | - |
| 30.01.2025 | 35,40 | 35,40 | 35,00 | 35,00 | -2,78% | - |
| 29.01.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 2,86% | - |
| 28.01.2025 | 34,80 | 35,00 | 34,80 | 35,00 | 1,74% | - |
| 27.01.2025 | 34,60 | 34,60 | 34,40 | 34,40 | 0,58% | - |
| 24.01.2025 | 34,40 | 34,40 | 34,20 | 34,20 | 1,18% | - |
| 23.01.2025 | 34,40 | 34,40 | 33,80 | 33,80 | -1,17% | - |
| 22.01.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 3,01% | - |
| 21.01.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 20.01.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 17.01.2025 | 33,40 | 33,40 | 33,20 | 33,20 | -2,92% | - |
| 16.01.2025 | 34,60 | 34,60 | 34,20 | 34,20 | 1,18% | - |
| 15.01.2025 | 33,40 | 33,80 | 33,40 | 33,80 | 4,32% | - |
| 14.01.2025 | 32,20 | 33,00 | 32,20 | 32,40 | 0,62% | 150,00 |
| 13.01.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 10.01.2025 | 32,80 | 33,40 | 31,80 | 31,80 | -3,05% | 90,00 |
| 09.01.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 08.01.2025 | 32,80 | 32,80 | 32,40 | 32,40 | 2,53% | - |
| 07.01.2025 | 31,20 | 31,60 | 31,20 | 31,60 | 1,94% | - |
| 06.01.2025 | 31,20 | 31,20 | 31,00 | 31,00 | 1,31% | - |
| 03.01.2025 | 31,00 | 31,00 | 30,60 | 30,60 | -0,65% | - |
| 02.01.2025 | 31,00 | 31,00 | 30,80 | 30,80 | 0,65% | - |
| 30.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | - |
| 27.12.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 5,41% | - |
| 23.12.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 20.12.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 19.12.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 18.12.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -5,13% | - |
| 17.12.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -6,02% | - |
| 16.12.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 13.12.2024 | 31,80 | 33,20 | 31,80 | 33,20 | 38,33% | - |
| 12.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 11.12.2024 | 23,60 | 24,20 | 23,60 | 24,20 | 2,54% | - |
| 10.12.2024 | 23,20 | 23,60 | 23,20 | 23,60 | 0,85% | - |
| 09.12.2024 | 23,00 | 23,40 | 23,00 | 23,40 | -1,68% | - |
| 06.12.2024 | 23,60 | 23,80 | 23,60 | 23,80 | 0,85% | - |
| 05.12.2024 | 23,80 | 23,80 | 23,60 | 23,60 | -2,48% | - |
| 04.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 03.12.2024 | 24,20 | 24,60 | 24,20 | 24,60 | 1,65% | - |
| 02.12.2024 | 24,00 | 24,20 | 24,00 | 24,20 | -2,42% | - |
| 29.11.2024 | 23,80 | 24,80 | 23,80 | 24,80 | 4,20% | 170,00 |
| 28.11.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 27.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 26.11.2024 | 24,00 | 24,20 | 24,00 | 24,20 | 0,00% | - |
| 25.11.2024 | 24,00 | 24,20 | 24,00 | 24,20 | 0,00% | - |
| 22.11.2024 | 23,60 | 24,20 | 23,60 | 24,20 | 0,41% | - |
| 21.11.2024 | 23,70 | 24,20 | 22,40 | 24,10 | 1,26% | - |
| 20.11.2024 | 23,60 | 23,80 | 23,60 | 23,80 | 1,71% | - |
| 19.11.2024 | 23,60 | 23,60 | 23,40 | 23,40 | -0,85% | - |
| 18.11.2024 | 23,20 | 23,60 | 23,20 | 23,60 | 0,85% | - |
| 15.11.2024 | 23,20 | 23,40 | 23,20 | 23,40 | -0,85% | - |
| 14.11.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 13.11.2024 | 23,60 | 23,80 | 23,60 | 23,80 | 1,71% | - |
| 12.11.2024 | 23,20 | 23,40 | 23,20 | 23,40 | 2,63% | - |
| 11.11.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 08.11.2024 | 22,20 | 22,40 | 22,20 | 22,40 | 1,82% | - |
| 07.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 06.11.2024 | 20,60 | 21,80 | 20,60 | 21,80 | 9,00% | - |
| 05.11.2024 | 19,80 | 20,00 | 19,80 | 20,00 | 3,09% | - |
| 04.11.2024 | 19,50 | 19,50 | 19,40 | 19,40 | -2,02% | - |
| 01.11.2024 | 19,50 | 19,80 | 19,50 | 19,80 | 1,02% | - |
| 31.10.2024 | 19,50 | 19,60 | 19,50 | 19,60 | 0,51% | - |
| 30.10.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -2,50% | - |
| 29.10.2024 | 19,80 | 20,00 | 19,80 | 20,00 | 0,00% | - |
| 28.10.2024 | 19,70 | 20,00 | 19,70 | 20,00 | 1,01% | - |
| 25.10.2024 | 19,60 | 19,80 | 19,60 | 19,80 | -0,50% | - |
| 24.10.2024 | 19,80 | 19,90 | 19,80 | 19,90 | -1,49% | - |
| 23.10.2024 | 20,00 | 20,20 | 20,00 | 20,20 | 1,00% | - |
| 22.10.2024 | 20,20 | 20,20 | 20,00 | 20,00 | -0,99% | - |
| 21.10.2024 | 20,00 | 20,20 | 20,00 | 20,20 | -2,88% | - |
| 18.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 17.10.2024 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | - |
| 16.10.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 0,98% | - |
| 15.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 14.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 11.10.2024 | 19,60 | 19,80 | 19,60 | 19,80 | 1,02% | - |
| 10.10.2024 | 19,80 | 19,80 | 19,60 | 19,60 | -1,51% | - |
| 09.10.2024 | 19,70 | 19,90 | 19,70 | 19,90 | 0,51% | - |
| 08.10.2024 | 19,50 | 19,80 | 19,50 | 19,80 | 2,06% | - |
| 07.10.2024 | 19,80 | 19,80 | 19,40 | 19,40 | -3,00% | - |