4,030$
2,03%
Echtzeit-Aktienkurs Locafy Limited
Bid:
Ask:
Aktienkurse zur Locafy Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 4,06 | 4,14 | 3,95 | 3,95 | -3,19% | 13.563,00 |
| 27.05.2026 | 3,93 | 4,11 | 3,91 | 4,08 | 4,88% | 32.825,00 |
| 26.05.2026 | 3,92 | 3,96 | 3,73 | 3,89 | -2,75% | 17.222,00 |
| 22.05.2026 | 3,98 | 4,06 | 3,98 | 4,00 | 0,27% | 3.500,00 |
| 21.05.2026 | 4,20 | 4,20 | 3,92 | 3,99 | 1,51% | 20.387,00 |
| 20.05.2026 | 4,08 | 4,08 | 3,91 | 3,93 | -3,08% | 9.800,00 |
| 19.05.2026 | 4,25 | 4,25 | 4,06 | 4,06 | -4,58% | 27.003,00 |
| 18.05.2026 | 4,36 | 4,36 | 4,13 | 4,25 | -5,35% | 18.513,00 |
| 15.05.2026 | 4,21 | 4,49 | 4,17 | 4,49 | 5,64% | 58.735,00 |
| 14.05.2026 | 4,20 | 4,32 | 4,20 | 4,25 | -1,73% | 4.018,00 |
| 13.05.2026 | 4,25 | 4,33 | 4,25 | 4,33 | 1,74% | 5.128,00 |
| 12.05.2026 | 4,20 | 4,25 | 4,20 | 4,25 | -1,14% | 1.881,00 |
| 11.05.2026 | 4,40 | 4,40 | 4,28 | 4,30 | 0,58% | 8.525,00 |
| 08.05.2026 | 4,16 | 4,37 | 4,10 | 4,28 | 3,76% | 8.997,00 |
| 07.05.2026 | 4,17 | 4,17 | 4,12 | 4,12 | -1,20% | 3.238,00 |
| 06.05.2026 | 4,19 | 4,19 | 4,10 | 4,17 | -3,26% | 8.719,00 |
| 05.05.2026 | 4,25 | 4,34 | 4,10 | 4,31 | -0,22% | 4.574,00 |
| 04.05.2026 | 4,43 | 4,47 | 4,21 | 4,32 | -2,70% | 7.734,00 |
| 01.05.2026 | 4,34 | 4,46 | 4,34 | 4,44 | 0,91% | 3.814,00 |
| 30.04.2026 | 4,38 | 4,51 | 4,38 | 4,40 | 1,85% | 7.246,00 |
| 29.04.2026 | 4,34 | 4,55 | 4,26 | 4,32 | -4,00% | 7.103,00 |
| 28.04.2026 | 4,21 | 4,63 | 4,21 | 4,50 | -6,25% | 23.089,00 |
| 27.04.2026 | 4,76 | 4,80 | 4,68 | 4,80 | 0,00% | 1.035,00 |
| 24.04.2026 | 4,76 | 4,95 | 4,71 | 4,80 | 3,90% | 14.268,00 |
| 23.04.2026 | 4,76 | 4,76 | 4,59 | 4,62 | -3,59% | 9.435,00 |
| 22.04.2026 | 4,61 | 4,79 | 4,61 | 4,79 | -3,10% | 6.708,00 |
| 21.04.2026 | 4,68 | 4,99 | 4,55 | 4,95 | 3,45% | 23.438,00 |
| 20.04.2026 | 4,52 | 4,83 | 4,51 | 4,78 | 3,91% | 12.247,00 |
| 17.04.2026 | 4,57 | 4,60 | 4,50 | 4,60 | 0,44% | 5.257,00 |
| 16.04.2026 | 4,51 | 4,72 | 4,50 | 4,58 | -0,65% | 4.492,00 |
| 15.04.2026 | 4,78 | 4,78 | 4,48 | 4,61 | 0,44% | 12.364,00 |
| 14.04.2026 | 4,53 | 4,70 | 4,53 | 4,59 | -2,55% | 2.094,00 |
| 13.04.2026 | 4,53 | 4,71 | 4,52 | 4,71 | 4,20% | 6.795,00 |
| 10.04.2026 | 4,50 | 4,70 | 4,50 | 4,52 | -4,24% | 6.180,00 |
| 09.04.2026 | 4,76 | 4,78 | 4,63 | 4,72 | 1,93% | 4.059,00 |
| 08.04.2026 | 4,60 | 4,78 | 4,60 | 4,63 | 0,66% | 17.267,00 |
| 07.04.2026 | 4,69 | 4,70 | 4,27 | 4,60 | 0,22% | 7.128,00 |
| 06.04.2026 | 4,21 | 4,71 | 4,21 | 4,59 | 10,87% | 14.138,00 |
| 02.04.2026 | 4,20 | 4,28 | 4,14 | 4,14 | -4,61% | 18.792,00 |
| 01.04.2026 | 4,29 | 4,39 | 4,25 | 4,34 | -0,46% | 3.063,00 |
| 31.03.2026 | 4,43 | 4,43 | 4,32 | 4,36 | 3,81% | 6.956,00 |
| 30.03.2026 | 4,18 | 4,26 | 4,18 | 4,20 | 0,24% | 11.509,00 |
| 27.03.2026 | 4,41 | 4,56 | 4,19 | 4,19 | -7,40% | 6.479,00 |
| 26.03.2026 | 4,57 | 4,59 | 4,53 | 4,53 | -0,33% | 5.598,00 |
| 25.03.2026 | 4,69 | 4,69 | 4,54 | 4,54 | -1,73% | 2.830,00 |
| 24.03.2026 | 4,70 | 4,80 | 4,53 | 4,62 | -1,49% | 6.333,00 |
| 23.03.2026 | 4,11 | 4,69 | 4,06 | 4,69 | 14,11% | 23.600,00 |
| 20.03.2026 | 4,13 | 4,42 | 4,10 | 4,11 | -4,20% | 11.978,00 |
| 19.03.2026 | 4,36 | 4,36 | 4,18 | 4,29 | -2,28% | 14.577,00 |
| 18.03.2026 | 4,47 | 4,53 | 4,34 | 4,39 | -0,90% | 7.035,00 |
| 17.03.2026 | 4,52 | 4,60 | 4,43 | 4,43 | -2,42% | 5.561,00 |
| 16.03.2026 | 4,46 | 4,60 | 4,46 | 4,54 | 1,91% | 5.358,00 |
| 13.03.2026 | 4,60 | 4,62 | 4,28 | 4,46 | -3,15% | 52.252,00 |
| 12.03.2026 | 4,90 | 4,90 | 4,59 | 4,60 | -7,16% | 18.008,00 |
| 11.03.2026 | 4,49 | 5,10 | 4,49 | 4,96 | 10,11% | 53.957,00 |
| 10.03.2026 | 4,48 | 4,63 | 4,47 | 4,50 | 2,04% | 7.768,00 |
| 09.03.2026 | 4,52 | 4,52 | 4,38 | 4,41 | -4,55% | 10.918,00 |
| 06.03.2026 | 4,68 | 4,79 | 4,58 | 4,62 | 1,09% | 9.071,00 |
| 05.03.2026 | 4,64 | 4,75 | 4,54 | 4,57 | -2,77% | 13.857,00 |
| 04.03.2026 | 4,43 | 4,70 | 4,43 | 4,70 | 2,40% | 12.785,00 |
| 03.03.2026 | 4,58 | 4,70 | 4,40 | 4,59 | -2,34% | 14.600,00 |
| 02.03.2026 | 4,42 | 4,72 | 4,30 | 4,70 | -0,84% | 24.385,00 |
| 27.02.2026 | 4,63 | 4,77 | 4,63 | 4,74 | 0,42% | 14.617,00 |
| 26.02.2026 | 4,70 | 4,80 | 4,67 | 4,72 | -1,46% | 13.062,00 |
| 25.02.2026 | 4,38 | 4,85 | 4,38 | 4,79 | 8,62% | 55.062,00 |
| 24.02.2026 | 4,26 | 4,50 | 4,26 | 4,41 | 3,52% | 20.897,00 |
| 23.02.2026 | 4,26 | 4,49 | 4,00 | 4,26 | -5,75% | 36.730,00 |
| 20.02.2026 | 4,14 | 4,61 | 4,12 | 4,52 | 8,65% | 43.522,00 |
| 19.02.2026 | 3,89 | 4,31 | 3,78 | 4,16 | 6,94% | 54.471,00 |
| 18.02.2026 | 3,33 | 4,37 | 3,30 | 3,89 | 13,08% | 184.123,00 |
| 17.02.2026 | 3,19 | 3,44 | 3,10 | 3,44 | 5,52% | 33.771,00 |
| 13.02.2026 | 2,98 | 3,26 | 2,98 | 3,26 | 8,31% | 27.649,00 |
| 12.02.2026 | 3,06 | 3,16 | 2,99 | 3,01 | -2,59% | 12.885,00 |
| 11.02.2026 | 3,07 | 3,21 | 3,00 | 3,09 | -1,90% | 11.654,00 |
| 10.02.2026 | 3,14 | 3,31 | 3,14 | 3,15 | -0,63% | 20.186,00 |
| 09.02.2026 | 2,96 | 3,26 | 2,90 | 3,17 | 4,97% | 28.893,00 |
| 06.02.2026 | 2,65 | 3,03 | 2,65 | 3,02 | 13,53% | 51.400,00 |
| 05.02.2026 | 2,75 | 2,82 | 2,64 | 2,66 | -1,48% | 28.818,00 |
| 04.02.2026 | 2,65 | 2,83 | 2,65 | 2,70 | 1,89% | 51.527,00 |
| 03.02.2026 | 3,04 | 3,04 | 2,50 | 2,65 | -8,93% | 100.115,00 |
| 02.02.2026 | 2,93 | 3,07 | 2,81 | 2,91 | -1,02% | 60.321,00 |
| 30.01.2026 | 2,84 | 3,08 | 2,75 | 2,94 | 3,16% | 48.988,00 |
| 29.01.2026 | 3,09 | 3,17 | 2,85 | 2,85 | -9,24% | 88.029,00 |
| 28.01.2026 | 3,17 | 3,28 | 3,08 | 3,14 | -3,68% | 28.231,00 |
| 27.01.2026 | 3,09 | 3,34 | 3,09 | 3,26 | 0,31% | 35.202,00 |
| 26.01.2026 | 3,40 | 3,58 | 3,25 | 3,25 | -4,41% | 67.693,00 |
| 23.01.2026 | 3,44 | 3,67 | 3,40 | 3,40 | -4,49% | 56.448,00 |
| 22.01.2026 | 3,46 | 3,81 | 3,40 | 3,56 | 4,71% | 93.583,00 |
| 21.01.2026 | 3,60 | 3,77 | 3,32 | 3,40 | -11,23% | 139.646,00 |
| 20.01.2026 | 3,98 | 4,40 | 3,30 | 3,83 | -15,82% | 696.565,00 |
| 16.01.2026 | 5,81 | 6,20 | 3,99 | 4,55 | 45,37% | 42.688.141,00 |
| 15.01.2026 | 3,17 | 3,24 | 3,13 | 3,13 | -0,32% | 4.388,00 |
| 14.01.2026 | 3,19 | 3,19 | 3,13 | 3,14 | -1,88% | 1.917,00 |
| 13.01.2026 | 3,12 | 3,24 | 3,12 | 3,20 | 0,95% | 1.991,00 |
| 12.01.2026 | 3,30 | 3,30 | 3,06 | 3,17 | -1,25% | 6.379,00 |
| 09.01.2026 | 3,32 | 3,40 | 3,20 | 3,21 | 0,25% | 4.663,00 |
| 08.01.2026 | 3,11 | 3,51 | 3,09 | 3,20 | 1,01% | 33.415,00 |
| 07.01.2026 | 3,06 | 3,21 | 3,05 | 3,17 | -1,25% | 7.518,00 |
| 06.01.2026 | 2,94 | 3,25 | 2,94 | 3,21 | 7,00% | 12.778,00 |
| 05.01.2026 | 2,85 | 3,01 | 2,85 | 3,00 | 2,39% | 5.529,00 |