20,900€
-5,43%
Echtzeit-Aktienkurs Liquidity Services
Bid:
Ask:
Aktienkurse zur Liquidity Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 22,20 | 22,20 | 20,90 | 20,90 | -5,43% | - |
| 22.05.2025 | 22,10 | 22,30 | 21,80 | 22,10 | 0,00% | - |
| 21.05.2025 | 22,10 | 22,10 | 21,50 | 22,10 | 0,91% | - |
| 20.05.2025 | 22,00 | 22,20 | 21,50 | 21,90 | -0,90% | - |
| 19.05.2025 | 22,00 | 22,10 | 21,50 | 22,10 | 0,00% | - |
| 16.05.2025 | 22,10 | 22,50 | 21,70 | 22,10 | 0,91% | - |
| 15.05.2025 | 22,70 | 22,90 | 21,90 | 21,90 | -3,52% | - |
| 14.05.2025 | 22,30 | 22,70 | 21,70 | 22,70 | 1,34% | - |
| 13.05.2025 | 21,80 | 22,60 | 20,80 | 22,40 | 2,75% | - |
| 12.05.2025 | 22,80 | 24,00 | 21,80 | 21,80 | -5,22% | - |
| 09.05.2025 | 25,30 | 25,70 | 22,80 | 23,00 | -9,45% | - |
| 08.05.2025 | 28,10 | 28,30 | 21,40 | 25,40 | -9,29% | - |
| 07.05.2025 | 28,30 | 28,50 | 27,60 | 28,00 | -0,71% | - |
| 06.05.2025 | 28,10 | 28,20 | 27,50 | 28,20 | 0,71% | - |
| 05.05.2025 | 28,50 | 28,50 | 27,80 | 28,00 | -1,41% | - |
| 02.05.2025 | 28,10 | 28,80 | 28,00 | 28,40 | 1,07% | - |
| 30.04.2025 | 28,20 | 28,30 | 27,20 | 28,10 | 0,72% | - |
| 29.04.2025 | 27,30 | 28,10 | 27,30 | 27,90 | 2,20% | - |
| 28.04.2025 | 27,80 | 28,00 | 27,10 | 27,30 | -2,15% | - |
| 25.04.2025 | 27,60 | 27,90 | 27,30 | 27,90 | 0,72% | - |
| 24.04.2025 | 27,20 | 27,90 | 27,20 | 27,70 | 1,84% | - |
| 23.04.2025 | 26,90 | 28,50 | 26,90 | 27,20 | 1,12% | - |
| 22.04.2025 | 26,10 | 27,30 | 26,10 | 26,90 | -1,47% | - |
| 17.04.2025 | 26,80 | 27,70 | 26,80 | 27,30 | 0,00% | - |
| 16.04.2025 | 26,90 | 27,30 | 26,30 | 27,30 | 1,49% | - |
| 15.04.2025 | 26,00 | 27,10 | 25,60 | 26,90 | 3,46% | - |
| 14.04.2025 | 25,90 | 26,50 | 25,80 | 26,00 | 0,00% | - |
| 11.04.2025 | 26,60 | 26,70 | 25,60 | 26,00 | -2,26% | - |
| 10.04.2025 | 27,90 | 27,90 | 26,00 | 26,60 | -4,66% | - |
| 09.04.2025 | 25,70 | 28,50 | 25,00 | 27,90 | 8,98% | - |
| 08.04.2025 | 26,20 | 26,90 | 25,20 | 25,60 | -2,29% | - |
| 07.04.2025 | 26,60 | 27,20 | 24,90 | 26,20 | -1,50% | - |
| 04.04.2025 | 28,10 | 28,10 | 26,40 | 26,60 | -5,34% | - |
| 03.04.2025 | 29,20 | 29,20 | 26,30 | 28,10 | -4,10% | - |
| 02.04.2025 | 29,20 | 29,70 | 28,80 | 29,30 | 0,00% | - |
| 01.04.2025 | 28,60 | 29,40 | 28,10 | 29,30 | 2,09% | - |
| 31.03.2025 | 28,90 | 29,10 | 28,30 | 28,70 | -0,69% | - |
| 28.03.2025 | 28,90 | 29,00 | 28,10 | 28,90 | 0,00% | - |
| 27.03.2025 | 29,60 | 29,70 | 28,70 | 28,90 | -2,69% | - |
| 26.03.2025 | 30,30 | 30,70 | 29,50 | 29,70 | -3,26% | - |
| 25.03.2025 | 30,30 | 30,70 | 30,20 | 30,70 | 0,99% | - |
| 24.03.2025 | 29,10 | 30,40 | 29,10 | 30,40 | 4,11% | - |
| 21.03.2025 | 28,50 | 29,20 | 28,00 | 29,20 | 2,82% | - |
| 20.03.2025 | 28,50 | 28,70 | 27,90 | 28,40 | 1,07% | - |
| 19.03.2025 | 26,90 | 28,30 | 26,70 | 28,10 | 4,07% | - |
| 18.03.2025 | 27,40 | 27,60 | 26,50 | 27,00 | -1,46% | - |
| 17.03.2025 | 27,30 | 27,60 | 26,60 | 27,40 | 0,00% | - |
| 14.03.2025 | 26,90 | 28,30 | 26,80 | 27,40 | 1,48% | - |
| 13.03.2025 | 27,40 | 27,60 | 26,70 | 27,00 | 1,12% | - |
| 12.03.2025 | 27,00 | 27,80 | 26,70 | 26,70 | -0,37% | - |
| 11.03.2025 | 26,90 | 27,50 | 26,60 | 26,80 | 0,37% | - |
| 10.03.2025 | 28,50 | 28,60 | 26,60 | 26,70 | -5,99% | - |
| 07.03.2025 | 28,40 | 28,80 | 27,60 | 28,40 | 0,00% | - |
| 06.03.2025 | 29,50 | 29,60 | 28,30 | 28,40 | -4,05% | - |
| 05.03.2025 | 30,00 | 30,20 | 28,80 | 29,60 | -1,33% | - |
| 04.03.2025 | 30,20 | 30,30 | 29,20 | 30,00 | -0,33% | - |
| 03.03.2025 | 32,20 | 32,50 | 30,00 | 30,10 | -6,52% | - |
| 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% | - |