5,770$
-8,27%
Echtzeit-Aktienkurs Locafy Limited
Bid:
Ask:
Aktienkurse zur Locafy Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 6,00 | 7,10 | 5,49 | 5,77 | -8,41% | 133.572,00 |
| 30.06.2025 | 7,10 | 7,80 | 5,39 | 6,30 | -24,10% | 1.733.697,00 |
| 27.06.2025 | 9,81 | 13,98 | 6,90 | 8,30 | 225,49% | 96.031.330,00 |
| 26.06.2025 | 2,64 | 2,78 | 2,51 | 2,55 | -8,43% | 18.829,00 |
| 25.06.2025 | 2,87 | 2,89 | 2,74 | 2,78 | -4,95% | 4.471,00 |
| 24.06.2025 | 2,68 | 2,93 | 2,65 | 2,93 | 9,32% | 15.556,00 |
| 23.06.2025 | 2,66 | 2,72 | 2,65 | 2,68 | 1,13% | 17.157,00 |
| 20.06.2025 | 2,83 | 2,83 | 2,62 | 2,65 | -6,19% | 17.108,00 |
| 18.06.2025 | 2,86 | 2,91 | 2,72 | 2,83 | -3,58% | 6.551,00 |
| 17.06.2025 | 2,95 | 2,98 | 2,93 | 2,93 | 0,00% | 9.010,00 |
| 16.06.2025 | 3,20 | 3,20 | 2,72 | 2,93 | -2,01% | 23.550,00 |
| 13.06.2025 | 3,00 | 3,13 | 2,99 | 2,99 | 0,67% | 18.511,00 |
| 12.06.2025 | 2,91 | 3,17 | 2,75 | 2,97 | -8,05% | 46.269,00 |
| 11.06.2025 | 3,54 | 3,82 | 3,23 | 3,23 | -7,71% | 25.446,00 |
| 10.06.2025 | 3,66 | 3,89 | 3,50 | 3,50 | -11,17% | 16.426,00 |
| 09.06.2025 | 3,98 | 3,98 | 3,55 | 3,94 | -1,01% | 3.687,00 |
| 06.06.2025 | 4,09 | 4,10 | 3,98 | 3,98 | -2,45% | 2.891,00 |
| 05.06.2025 | 4,10 | 4,10 | 4,00 | 4,08 | 5,70% | 9.123,00 |
| 04.06.2025 | 4,30 | 4,30 | 3,86 | 3,86 | -6,76% | 10.408,00 |
| 03.06.2025 | 4,00 | 4,21 | 4,00 | 4,14 | 6,43% | 9.423,00 |
| 02.06.2025 | 4,10 | 4,23 | 3,80 | 3,89 | -3,95% | 4.119,00 |
| 30.05.2025 | 4,12 | 4,12 | 4,00 | 4,05 | -1,70% | 2.329,00 |
| 29.05.2025 | 4,29 | 4,29 | 4,01 | 4,12 | 2,41% | 11.821,00 |
| 28.05.2025 | 4,23 | 4,32 | 4,02 | 4,02 | -4,21% | 5.095,00 |
| 27.05.2025 | 4,11 | 4,20 | 4,10 | 4,20 | 0,24% | 5.454,00 |
| 23.05.2025 | 4,13 | 4,25 | 4,13 | 4,19 | 0,41% | 5.310,00 |
| 22.05.2025 | 4,46 | 4,46 | 4,17 | 4,17 | -9,68% | 1.906,00 |
| 21.05.2025 | 4,50 | 4,71 | 4,50 | 4,62 | 1,65% | 5.286,00 |
| 20.05.2025 | 4,55 | 4,58 | 4,44 | 4,55 | 4,72% | 6.075,00 |
| 19.05.2025 | 4,50 | 4,50 | 4,34 | 4,34 | -1,14% | 3.582,00 |
| 16.05.2025 | 4,44 | 4,49 | 4,38 | 4,39 | 0,23% | 2.318,00 |
| 15.05.2025 | 4,50 | 4,51 | 4,20 | 4,38 | -4,78% | 3.283,00 |
| 14.05.2025 | 4,57 | 4,92 | 4,47 | 4,60 | -0,43% | 7.620,00 |
| 13.05.2025 | 4,82 | 4,96 | 4,50 | 4,62 | -3,85% | 1.925,00 |
| 12.05.2025 | 4,93 | 5,00 | 4,77 | 4,81 | -0,83% | 3.049,00 |
| 09.05.2025 | 4,37 | 5,38 | 4,33 | 4,85 | 10,36% | 155.655,00 |
| 08.05.2025 | 4,52 | 4,52 | 4,39 | 4,39 | 1,62% | 2.428,00 |
| 07.05.2025 | 4,68 | 5,50 | 4,02 | 4,32 | 0,12% | 61.301,00 |
| 06.05.2025 | 4,86 | 4,86 | 4,29 | 4,32 | -8,77% | 4.906,00 |
| 05.05.2025 | 5,06 | 5,12 | 4,70 | 4,73 | -6,71% | 4.380,00 |
| 02.05.2025 | 4,81 | 5,72 | 4,64 | 5,07 | 8,80% | 59.797,00 |
| 01.05.2025 | 4,84 | 4,84 | 4,55 | 4,66 | -0,43% | 2.557,00 |
| 30.04.2025 | 5,54 | 5,59 | 4,66 | 4,68 | -15,52% | 36.112,00 |
| 29.04.2025 | 5,18 | 6,00 | 5,08 | 5,54 | 9,92% | 117.569,00 |
| 28.04.2025 | 3,97 | 5,65 | 3,97 | 5,04 | 27,27% | 141.236,00 |
| 25.04.2025 | 3,84 | 4,76 | 3,75 | 3,96 | 4,43% | 116.220,00 |
| 24.04.2025 | 3,80 | 4,15 | 3,76 | 3,79 | -3,27% | 28.323,00 |
| 23.04.2025 | 4,02 | 4,29 | 3,92 | 3,92 | 4,24% | 13.396,00 |
| 22.04.2025 | 4,03 | 4,10 | 3,73 | 3,76 | -4,31% | 11.715,00 |
| 21.04.2025 | 3,90 | 3,97 | 3,85 | 3,93 | 0,77% | 4.879,00 |
| 17.04.2025 | 3,80 | 4,05 | 3,80 | 3,90 | 4,56% | 12.990,00 |
| 16.04.2025 | 3,89 | 3,89 | 3,73 | 3,73 | -6,75% | 5.872,00 |
| 15.04.2025 | 4,00 | 4,00 | 3,96 | 4,00 | 0,76% | 3.681,00 |
| 14.04.2025 | 3,95 | 4,01 | 3,81 | 3,97 | 6,15% | 4.421,00 |
| 11.04.2025 | 3,67 | 3,74 | 3,65 | 3,74 | 2,47% | 3.786,00 |
| 10.04.2025 | 3,68 | 3,73 | 3,62 | 3,65 | -0,82% | 5.171,00 |
| 09.04.2025 | 3,73 | 3,73 | 3,44 | 3,68 | -1,34% | 6.685,00 |
| 08.04.2025 | 3,90 | 3,90 | 3,72 | 3,73 | -2,35% | 2.761,00 |
| 07.04.2025 | 3,90 | 4,04 | 3,65 | 3,82 | -7,28% | 8.043,00 |
| 04.04.2025 | 4,75 | 4,75 | 3,77 | 4,12 | -13,26% | 20.292,00 |
| 03.04.2025 | 4,81 | 4,81 | 4,37 | 4,75 | -1,04% | 9.436,00 |
| 02.04.2025 | 4,69 | 4,91 | 4,69 | 4,80 | 3,67% | 5.074,00 |
| 01.04.2025 | 4,31 | 4,85 | 4,30 | 4,63 | 2,66% | 11.931,00 |
| 31.03.2025 | 4,83 | 5,17 | 4,40 | 4,51 | -9,26% | 17.637,00 |
| 28.03.2025 | 5,13 | 5,22 | 4,97 | 4,97 | -6,33% | 2.683,00 |
| 27.03.2025 | 5,35 | 5,46 | 5,11 | 5,31 | -4,22% | 3.824,00 |
| 26.03.2025 | 5,53 | 5,64 | 5,35 | 5,54 | -4,15% | 4.288,00 |
| 25.03.2025 | 5,71 | 5,97 | 5,36 | 5,78 | 0,26% | 2.297,00 |
| 24.03.2025 | 5,20 | 5,99 | 5,20 | 5,77 | 8,77% | 8.482,00 |
| 21.03.2025 | 5,30 | 5,35 | 5,17 | 5,30 | 0,57% | 3.807,00 |
| 20.03.2025 | 6,01 | 6,50 | 4,93 | 5,27 | -11,43% | 33.127,00 |
| 19.03.2025 | 5,45 | 6,08 | 5,20 | 5,95 | 14,42% | 16.662,00 |
| 18.03.2025 | 5,28 | 5,53 | 5,01 | 5,20 | -1,70% | 11.711,00 |
| 17.03.2025 | 5,14 | 6,37 | 5,05 | 5,29 | 1,26% | 34.519,00 |
| 14.03.2025 | 5,20 | 6,07 | 4,90 | 5,22 | -0,50% | 39.551,00 |
| 13.03.2025 | 5,80 | 6,00 | 5,12 | 5,25 | -7,78% | 8.179,00 |
| 12.03.2025 | 6,00 | 6,50 | 5,69 | 5,69 | -5,75% | 31.041,00 |
| 11.03.2025 | 5,86 | 6,52 | 5,59 | 6,04 | 0,00% | 26.678,00 |
| 10.03.2025 | 5,75 | 6,49 | 5,08 | 6,04 | 0,33% | 61.573,00 |
| 07.03.2025 | 5,50 | 6,21 | 5,27 | 6,02 | 2,03% | 29.446,00 |
| 06.03.2025 | 6,00 | 6,00 | 5,88 | 5,90 | -2,80% | 2.815,00 |
| 05.03.2025 | 6,08 | 6,08 | 5,95 | 6,07 | 0,66% | 2.635,00 |
| 04.03.2025 | 6,18 | 6,18 | 6,01 | 6,03 | -2,74% | 3.707,00 |
| 03.03.2025 | 6,52 | 6,52 | 6,20 | 6,20 | -6,06% | 4.332,00 |
| 28.02.2025 | 6,35 | 6,60 | 6,35 | 6,60 | 2,09% | 2.946,00 |
| 27.02.2025 | 6,81 | 6,90 | 6,41 | 6,47 | -7,38% | 11.466,00 |
| 26.02.2025 | 6,87 | 7,03 | 6,80 | 6,98 | 1,90% | 3.601,00 |
| 25.02.2025 | 7,45 | 7,45 | 6,70 | 6,85 | -6,16% | 10.813,00 |
| 24.02.2025 | 8,02 | 8,02 | 7,27 | 7,30 | -13,10% | 13.189,00 |
| 21.02.2025 | 8,49 | 8,80 | 8,24 | 8,40 | -1,18% | 18.594,00 |
| 20.02.2025 | 8,30 | 8,53 | 8,30 | 8,50 | -1,11% | 3.299,00 |
| 19.02.2025 | 8,21 | 8,78 | 8,10 | 8,60 | 4,90% | 8.139,00 |
| 18.02.2025 | 8,00 | 8,95 | 8,00 | 8,19 | 9,54% | 18.747,00 |
| 14.02.2025 | 7,55 | 7,81 | 7,21 | 7,48 | 4,47% | 7.436,00 |
| 13.02.2025 | 7,00 | 7,17 | 6,71 | 7,16 | 11,18% | 12.784,00 |
| 12.02.2025 | 7,03 | 7,03 | 6,37 | 6,44 | 2,38% | 3.560,00 |
| 11.02.2025 | 6,67 | 6,84 | 5,80 | 6,29 | -7,77% | 29.464,00 |
| 10.02.2025 | 7,39 | 7,39 | 6,79 | 6,82 | -6,77% | 10.939,00 |
| 07.02.2025 | 7,20 | 7,45 | 7,20 | 7,32 | 1,67% | 1.730,00 |
| 06.02.2025 | 7,49 | 8,00 | 7,05 | 7,20 | -4,19% | 14.519,00 |