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 | 32,40 | 31,10 | 32,20 | 1,26% | - |
| 27.02.2025 | 32,40 | 33,00 | 31,60 | 31,80 | -1,55% | - |
| 26.02.2025 | 32,20 | 33,20 | 32,20 | 32,30 | 0,31% | - |
| 25.02.2025 | 32,00 | 32,30 | 31,50 | 32,20 | 0,63% | - |
| 24.02.2025 | 32,80 | 33,10 | 31,70 | 32,00 | -2,44% | - |
| 21.02.2025 | 33,80 | 34,40 | 32,70 | 32,80 | -2,96% | - |
| 20.02.2025 | 34,20 | 34,30 | 33,00 | 33,80 | -1,17% | - |
| 19.02.2025 | 34,80 | 35,20 | 33,90 | 34,20 | -1,72% | - |
| 18.02.2025 | 34,80 | 35,70 | 34,30 | 34,80 | -0,85% | - |
| 17.02.2025 | 33,00 | 35,10 | 33,00 | 35,10 | 0,86% | - |
| 14.02.2025 | 34,20 | 34,90 | 34,00 | 34,80 | 1,75% | - |
| 13.02.2025 | 34,20 | 34,60 | 33,10 | 34,20 | 0,00% | - |
| 12.02.2025 | 33,20 | 34,60 | 32,30 | 34,20 | 3,01% | - |
| 11.02.2025 | 32,80 | 33,60 | 32,40 | 33,20 | 1,22% | - |
| 10.02.2025 | 31,60 | 34,00 | 31,60 | 32,80 | 3,47% | - |
| 07.02.2025 | 31,90 | 34,20 | 31,30 | 31,70 | -0,94% | - |
| 06.02.2025 | 30,60 | 38,20 | 30,60 | 32,00 | 4,58% | - |
| 05.02.2025 | 30,60 | 31,00 | 30,30 | 30,60 | 0,00% | - |
| 04.02.2025 | 32,40 | 32,70 | 30,60 | 30,60 | -5,56% | - |
| 03.02.2025 | 33,40 | 34,00 | 32,40 | 32,40 | -2,99% | - |
| 31.01.2025 | 35,90 | 36,40 | 33,30 | 33,40 | -6,70% | - |
| 30.01.2025 | 35,60 | 36,00 | 34,60 | 35,80 | 0,28% | - |
| 29.01.2025 | 36,10 | 36,50 | 35,50 | 35,70 | -0,83% | - |
| 28.01.2025 | 34,80 | 36,10 | 34,60 | 36,00 | 3,45% | - |
| 27.01.2025 | 35,10 | 35,10 | 34,10 | 34,80 | -0,85% | - |
| 24.01.2025 | 34,50 | 35,30 | 34,30 | 35,10 | 1,45% | - |
| 23.01.2025 | 34,40 | 34,90 | 33,80 | 34,60 | 0,29% | - |
| 22.01.2025 | 34,30 | 35,10 | 34,00 | 34,50 | 0,58% | - |
| 21.01.2025 | 33,30 | 34,50 | 33,20 | 34,30 | 2,69% | - |
| 20.01.2025 | 33,50 | 33,70 | 33,30 | 33,40 | -0,60% | - |
| 17.01.2025 | 33,30 | 34,20 | 32,80 | 33,60 | 0,30% | - |
| 16.01.2025 | 34,60 | 34,90 | 33,40 | 33,50 | -3,18% | - |
| 15.01.2025 | 33,40 | 34,70 | 33,30 | 34,60 | 3,59% | - |
| 14.01.2025 | 32,30 | 33,50 | 32,10 | 33,40 | 3,09% | - |
| 13.01.2025 | 32,40 | 32,60 | 31,70 | 32,40 | -0,61% | - |
| 10.01.2025 | 32,50 | 32,60 | 32,50 | 32,60 | -0,31% | - |
| 09.01.2025 | 32,90 | 33,10 | 32,70 | 32,70 | -0,61% | - |
| 08.01.2025 | 32,70 | 33,20 | 32,00 | 32,90 | 0,61% | - |
| 07.01.2025 | 31,30 | 32,90 | 30,10 | 32,70 | 4,47% | - |
| 06.01.2025 | 31,30 | 31,60 | 30,80 | 31,30 | 0,00% | - |
| 03.01.2025 | 31,10 | 31,30 | 30,70 | 31,30 | 0,64% | - |
| 02.01.2025 | 30,30 | 31,80 | 30,30 | 31,10 | 1,63% | - |
| 30.12.2024 | 30,70 | 30,80 | 30,50 | 30,60 | 0,66% | - |
| 27.12.2024 | 30,30 | 31,40 | 30,30 | 30,40 | 1,67% | - |
| 23.12.2024 | 29,80 | 30,60 | 29,50 | 29,90 | 1,01% | - |
| 20.12.2024 | 30,30 | 30,50 | 29,10 | 29,60 | -2,31% | - |
| 19.12.2024 | 30,00 | 31,10 | 29,60 | 30,30 | 1,00% | - |
| 18.12.2024 | 29,70 | 30,30 | 29,10 | 30,00 | 1,01% | - |
| 17.12.2024 | 31,70 | 31,90 | 28,90 | 29,70 | -6,31% | - |
| 16.12.2024 | 34,00 | 34,60 | 31,00 | 31,70 | -6,76% | - |
| 13.12.2024 | 32,70 | 34,10 | 31,60 | 34,00 | 3,98% | - |
| 12.12.2024 | 24,60 | 33,30 | 24,30 | 32,70 | 32,93% | 120,00 |
| 11.12.2024 | 23,90 | 25,00 | 23,90 | 24,60 | 2,93% | - |
| 10.12.2024 | 23,60 | 24,20 | 23,50 | 23,90 | 1,27% | - |
| 09.12.2024 | 23,40 | 23,90 | 22,90 | 23,60 | 0,85% | - |
| 06.12.2024 | 24,00 | 24,20 | 23,30 | 23,40 | -2,50% | - |
| 05.12.2024 | 24,30 | 24,30 | 23,80 | 24,00 | -1,23% | - |
| 04.12.2024 | 24,60 | 24,70 | 24,20 | 24,30 | -1,22% | - |
| 03.12.2024 | 24,60 | 24,90 | 24,20 | 24,60 | 0,00% | - |
| 02.12.2024 | 24,70 | 25,10 | 24,00 | 24,60 | -0,40% | - |
| 29.11.2024 | 24,20 | 25,50 | 24,10 | 24,70 | 2,07% | 660,00 |
| 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 | 24,40 | 24,60 | 24,10 | 24,40 | 0,41% | - |
| 25.11.2024 | 24,40 | 24,60 | 24,10 | 24,30 | -0,41% | - |
| 22.11.2024 | 24,00 | 24,70 | 23,60 | 24,40 | 1,67% | - |
| 21.11.2024 | 23,70 | 24,20 | 22,70 | 24,00 | 1,27% | - |
| 20.11.2024 | 23,90 | 24,40 | 23,60 | 23,70 | -0,84% | - |
| 19.11.2024 | 23,90 | 24,20 | 23,60 | 23,90 | 0,00% | - |
| 18.11.2024 | 23,60 | 24,30 | 23,10 | 23,90 | 1,27% | - |
| 15.11.2024 | 23,80 | 23,90 | 23,00 | 23,60 | -0,84% | - |
| 14.11.2024 | 23,90 | 24,20 | 23,60 | 23,80 | -0,42% | - |
| 13.11.2024 | 24,00 | 24,30 | 23,50 | 23,90 | -0,42% | - |
| 12.11.2024 | 23,60 | 24,10 | 23,30 | 24,00 | 1,69% | - |
| 11.11.2024 | 23,00 | 23,80 | 23,00 | 23,60 | 2,61% | - |
| 08.11.2024 | 22,50 | 23,00 | 22,40 | 23,00 | 2,22% | - |
| 07.11.2024 | 22,30 | 22,60 | 21,80 | 22,50 | 0,45% | - |
| 06.11.2024 | 20,90 | 22,40 | 20,30 | 22,40 | 10,34% | - |
| 05.11.2024 | 20,10 | 20,60 | 19,85 | 20,30 | 1,00% | - |
| 04.11.2024 | 19,80 | 20,45 | 19,55 | 20,10 | 1,52% | - |
| 01.11.2024 | 19,80 | 20,20 | 19,75 | 19,80 | 0,00% | - |
| 31.10.2024 | 19,90 | 20,10 | 19,70 | 19,80 | -0,50% | - |
| 30.10.2024 | 19,80 | 20,15 | 19,60 | 19,90 | 0,51% | - |
| 29.10.2024 | 20,15 | 20,25 | 19,75 | 19,80 | -1,74% | - |
| 28.10.2024 | 20,00 | 20,35 | 19,75 | 20,15 | 0,75% | - |
| 25.10.2024 | 19,90 | 20,15 | 19,65 | 20,00 | 0,50% | - |
| 24.10.2024 | 20,10 | 20,15 | 19,70 | 19,90 | -1,00% | - |
| 23.10.2024 | 20,35 | 20,60 | 20,05 | 20,10 | -1,23% | - |
| 22.10.2024 | 20,50 | 20,55 | 20,10 | 20,35 | -0,73% | - |
| 21.10.2024 | 20,30 | 20,80 | 20,25 | 20,50 | 0,99% | - |
| 18.10.2024 | 21,10 | 21,20 | 20,20 | 20,30 | -3,79% | - |
| 17.10.2024 | 20,70 | 21,20 | 20,70 | 21,10 | 0,96% | - |
| 16.10.2024 | 20,20 | 21,00 | 20,20 | 20,90 | 0,97% | - |
| 15.10.2024 | 20,70 | 21,00 | 20,60 | 20,70 | 0,00% | - |
| 14.10.2024 | 20,55 | 21,40 | 20,40 | 20,70 | 0,49% | - |
| 11.10.2024 | 20,00 | 20,60 | 19,80 | 20,60 | 3,00% | - |
| 10.10.2024 | 20,15 | 20,35 | 19,75 | 20,00 | -0,74% | - |
| 09.10.2024 | 20,05 | 20,40 | 19,95 | 20,15 | 0,75% | - |
| 08.10.2024 | 19,80 | 20,20 | 19,75 | 20,00 | 1,01% | - |
| 07.10.2024 | 20,20 | 20,25 | 19,70 | 19,80 | -1,98% | - |