0,960$
10,09%
Echtzeit-Aktienkurs Locafy Limited
Bid:
Ask:
Aktienkurse zur Locafy Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 0,89 | 1,12 | 0,88 | 0,98 | 12,05% | 225.165,00 |
| 11.11.2026 | 0,87 | 0,90 | 0,87 | 0,87 | 2,58% | 8.201,00 |
| 10.11.2026 | 0,90 | 0,90 | 0,85 | 0,85 | -10,53% | 9.187,00 |
| 09.11.2026 | 1,05 | 1,07 | 0,93 | 0,95 | -5,00% | 16.670,00 |
| 06.11.2026 | 1,04 | 1,06 | 0,99 | 1,00 | -2,44% | 13.399,00 |
| 05.11.2026 | 1,08 | 1,10 | 1,01 | 1,03 | -13,14% | 13.562,00 |
| 04.11.2026 | 1,11 | 1,21 | 1,10 | 1,18 | 7,27% | 2.994,00 |
| 03.11.2026 | 1,10 | 1,12 | 1,08 | 1,10 | -0,90% | 2.835,00 |
| 02.11.2026 | 1,16 | 1,16 | 1,11 | 1,11 | -0,89% | 5.704,00 |
| 30.10.2026 | 1,15 | 1,15 | 1,08 | 1,12 | -2,61% | 8.235,00 |
| 29.10.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | 265,00 |
| 28.10.2026 | 1,15 | 1,21 | 1,14 | 1,17 | 2,63% | 38.897,00 |
| 27.10.2026 | 1,16 | 1,21 | 1,13 | 1,14 | -6,55% | 10.439,00 |
| 26.10.2026 | 1,19 | 1,22 | 1,16 | 1,22 | 3,38% | 14.987,00 |
| 23.10.2026 | 1,30 | 1,30 | 1,17 | 1,18 | -4,84% | 10.908,00 |
| 22.10.2026 | 1,22 | 1,29 | 1,20 | 1,24 | -3,14% | 10.460,00 |
| 21.10.2026 | 1,30 | 1,31 | 1,25 | 1,28 | 2,01% | 9.398,00 |
| 20.10.2026 | 1,21 | 1,26 | 1,10 | 1,26 | -3,46% | 93.963,00 |
| 19.10.2026 | 1,23 | 1,30 | 1,20 | 1,30 | -0,76% | 6.145,00 |
| 16.10.2026 | 1,43 | 1,43 | 1,26 | 1,31 | -7,75% | 50.515,00 |
| 15.10.2026 | 1,37 | 1,42 | 1,31 | 1,42 | 2,90% | 15.201,00 |
| 14.10.2026 | 1,42 | 1,42 | 1,23 | 1,38 | -2,90% | 44.419,00 |
| 13.10.2026 | 1,62 | 1,63 | 1,39 | 1,42 | -12,27% | 40.965,00 |
| 12.10.2026 | 1,66 | 1,74 | 1,62 | 1,62 | -6,90% | 13.416,00 |
| 09.10.2026 | 1,76 | 1,76 | 1,65 | 1,74 | -2,25% | 22.620,00 |
| 08.10.2026 | 1,67 | 1,84 | 1,64 | 1,78 | 8,54% | 28.050,00 |
| 07.10.2026 | 2,15 | 2,15 | 1,60 | 1,64 | -20,00% | 224.662,00 |
| 06.10.2026 | 2,28 | 2,40 | 1,33 | 2,05 | -12,39% | 3.429.714,00 |
| 05.10.2026 | 2,33 | 2,41 | 2,29 | 2,34 | -0,21% | 4.825,00 |
| 02.10.2026 | 2,35 | 2,45 | 2,18 | 2,35 | -2,15% | 12.333,00 |
| 01.10.2026 | 2,49 | 2,49 | 2,40 | 2,40 | -2,58% | 3.783,00 |
| 30.09.2026 | 2,49 | 2,49 | 2,46 | 2,46 | 0,61% | 927,00 |
| 29.09.2026 | 2,33 | 2,48 | 2,33 | 2,45 | 1,03% | 4.008,00 |
| 28.09.2026 | 2,51 | 2,55 | 2,40 | 2,42 | -6,20% | 2.426,00 |
| 24.09.2026 | 2,67 | 2,68 | 2,41 | 2,58 | -1,15% | 40.820,00 |
| 23.09.2026 | 2,35 | 2,78 | 2,35 | 2,61 | 6,53% | 17.421,00 |
| 22.09.2026 | 2,27 | 2,57 | 2,27 | 2,45 | 5,05% | 6.892,00 |
| 21.09.2026 | 2,33 | 2,33 | 2,33 | 2,33 | -0,75% | 1.320,00 |
| 17.09.2026 | 2,25 | 2,35 | 2,25 | 2,35 | 0,64% | 2.093,00 |
| 16.09.2026 | 2,37 | 2,37 | 2,24 | 2,34 | 3,32% | 2.735,00 |
| 15.09.2026 | 2,40 | 2,43 | 2,26 | 2,26 | -7,38% | 4.467,00 |
| 14.09.2026 | 2,22 | 2,44 | 2,16 | 2,44 | 8,93% | 14.427,00 |
| 11.09.2026 | 2,15 | 2,24 | 2,15 | 2,24 | 0,90% | 1.520,00 |
| 10.09.2026 | 2,37 | 2,38 | 2,18 | 2,22 | -7,11% | 8.662,00 |
| 09.09.2026 | 2,30 | 2,44 | 2,30 | 2,39 | -3,63% | 6.222,00 |
| 08.09.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -1,31% | 333,00 |
| 04.09.2026 | 2,52 | 2,52 | 2,39 | 2,51 | -0,67% | 9.013,00 |
| 03.09.2026 | 2,53 | 2,54 | 2,53 | 2,53 | -1,55% | 768,00 |
| 02.09.2026 | 2,57 | 2,57 | 2,48 | 2,57 | 0,39% | 3.896,00 |
| 01.09.2026 | 2,57 | 2,65 | 2,48 | 2,56 | 1,59% | 10.679,00 |
| 31.08.2026 | 2,40 | 2,53 | 2,40 | 2,52 | 2,86% | 8.675,00 |
| 28.08.2026 | 2,31 | 2,49 | 2,30 | 2,45 | 1,66% | 7.441,00 |
| 27.08.2026 | 2,28 | 2,42 | 2,28 | 2,41 | 0,42% | 3.268,00 |
| 26.08.2026 | 2,40 | 2,43 | 2,40 | 2,40 | -1,84% | 1.930,00 |
| 25.08.2026 | 2,58 | 2,58 | 2,32 | 2,45 | 6,77% | 3.793,00 |
| 24.08.2026 | 2,43 | 2,50 | 2,29 | 2,29 | -9,31% | 6.722,00 |
| 21.08.2026 | 2,53 | 2,53 | 2,50 | 2,53 | -2,13% | 4.666,00 |
| 20.08.2026 | 2,70 | 2,70 | 2,57 | 2,58 | 0,00% | 2.680,00 |
| 19.08.2026 | 2,56 | 2,64 | 2,56 | 2,58 | -2,82% | 4.670,00 |
| 18.08.2026 | 2,75 | 2,79 | 2,61 | 2,66 | -3,10% | 9.115,00 |
| 17.08.2026 | 2,73 | 2,74 | 2,63 | 2,74 | -0,90% | 4.564,00 |
| 14.08.2026 | 2,72 | 2,77 | 2,72 | 2,77 | 1,65% | 773,00 |
| 13.08.2026 | 2,71 | 2,75 | 2,71 | 2,72 | -1,09% | 1.427,00 |
| 12.08.2026 | 2,69 | 2,77 | 2,63 | 2,75 | 1,85% | 27.156,00 |
| 11.08.2026 | 2,69 | 2,80 | 2,63 | 2,70 | 2,27% | 8.904,00 |
| 10.08.2026 | 2,47 | 2,74 | 2,38 | 2,64 | 10,92% | 17.958,00 |
| 07.08.2026 | 2,40 | 2,47 | 2,28 | 2,38 | 5,78% | 20.230,00 |
| 06.08.2026 | 2,33 | 2,33 | 2,25 | 2,25 | -3,43% | 3.169,00 |
| 05.08.2026 | 2,34 | 2,39 | 2,31 | 2,33 | -3,32% | 10.764,00 |
| 04.08.2026 | 2,49 | 2,51 | 2,29 | 2,41 | 6,40% | 15.995,00 |
| 03.08.2026 | 2,22 | 2,29 | 2,10 | 2,27 | 2,03% | 7.057,00 |
| 31.07.2026 | 2,25 | 2,27 | 2,18 | 2,22 | -5,53% | 17.161,00 |
| 30.07.2026 | 2,38 | 2,46 | 2,25 | 2,35 | -2,08% | 4.885,00 |
| 29.07.2026 | 2,30 | 2,62 | 2,19 | 2,40 | 1,27% | 26.877,00 |
| 28.07.2026 | 2,67 | 2,67 | 2,18 | 2,37 | -7,79% | 31.350,00 |
| 27.07.2026 | 2,54 | 2,75 | 2,54 | 2,57 | -0,39% | 8.319,00 |
| 24.07.2026 | 2,57 | 2,74 | 2,52 | 2,58 | 0,39% | 31.923,00 |
| 23.07.2026 | 2,58 | 2,62 | 2,57 | 2,57 | -2,28% | 5.524,00 |
| 22.07.2026 | 2,62 | 2,66 | 2,60 | 2,63 | -1,13% | 5.911,00 |
| 21.07.2026 | 2,80 | 2,80 | 2,66 | 2,66 | -0,37% | 5.331,00 |
| 20.07.2026 | 2,57 | 2,74 | 2,57 | 2,67 | 5,53% | 1.872,00 |
| 17.07.2026 | 2,81 | 2,81 | 2,53 | 2,53 | -10,28% | 24.640,00 |
| 16.07.2026 | 3,04 | 3,04 | 2,80 | 2,82 | -5,05% | 12.131,00 |
| 15.07.2026 | 3,00 | 3,00 | 2,97 | 2,97 | -1,33% | 7.299,00 |
| 14.07.2026 | 3,05 | 3,20 | 3,00 | 3,01 | -1,63% | 6.743,00 |
| 13.07.2026 | 2,93 | 3,16 | 2,93 | 3,06 | 2,00% | 11.852,00 |
| 10.07.2026 | 2,91 | 3,12 | 2,90 | 3,00 | 3,09% | 3.688,00 |
| 09.07.2026 | 2,99 | 3,06 | 2,91 | 2,91 | -2,68% | 5.006,00 |
| 08.07.2026 | 3,05 | 3,19 | 2,98 | 2,99 | -3,86% | 4.468,00 |
| 07.07.2026 | 3,10 | 3,14 | 3,10 | 3,11 | -0,96% | 2.381,00 |
| 06.07.2026 | 3,15 | 3,29 | 3,14 | 3,14 | 1,62% | 3.242,00 |
| 02.07.2026 | 3,23 | 3,52 | 2,92 | 3,09 | -5,36% | 30.574,00 |
| 01.07.2026 | 3,36 | 3,36 | 3,18 | 3,27 | -0,15% | 7.134,00 |
| 30.06.2026 | 3,58 | 3,58 | 3,22 | 3,27 | -8,91% | 23.741,00 |
| 29.06.2026 | 3,55 | 3,77 | 3,55 | 3,59 | 0,28% | 12.950,00 |
| 26.06.2026 | 3,66 | 3,80 | 3,58 | 3,58 | -4,31% | 19.085,00 |
| 25.06.2026 | 3,80 | 3,80 | 3,53 | 3,74 | -1,03% | 2.948,00 |
| 24.06.2026 | 3,83 | 3,85 | 3,76 | 3,78 | -1,18% | 3.688,00 |
| 23.06.2026 | 3,60 | 3,90 | 3,51 | 3,83 | -1,67% | 10.320,00 |
| 22.06.2026 | 3,93 | 3,99 | 3,88 | 3,89 | -1,27% | 4.518,00 |