9,051$
0,23%
Echtzeit-Aktienkurs LegalZoom.com Inc.
Bid:
Ask:
Aktienkurse zur LegalZoom.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 9,00 | 9,03 | 8,87 | 9,03 | 0,28% | 1.081.111,00 |
| 01.07.2025 | 8,91 | 9,14 | 8,86 | 9,01 | 1,07% | 1.486.549,00 |
| 30.06.2025 | 8,82 | 9,02 | 8,79 | 8,91 | 0,79% | 2.428.297,00 |
| 27.06.2025 | 8,65 | 8,86 | 8,57 | 8,84 | 2,20% | 3.110.656,00 |
| 26.06.2025 | 8,66 | 8,67 | 8,48 | 8,65 | 0,82% | 2.145.828,00 |
| 25.06.2025 | 8,78 | 8,79 | 8,56 | 8,58 | -2,50% | 1.883.037,00 |
| 24.06.2025 | 8,77 | 8,83 | 8,66 | 8,80 | 1,73% | 1.506.139,00 |
| 23.06.2025 | 8,50 | 8,67 | 8,45 | 8,65 | 1,05% | 1.761.120,00 |
| 20.06.2025 | 8,61 | 8,63 | 8,49 | 8,56 | 0,12% | 3.269.616,00 |
| 18.06.2025 | 8,55 | 8,63 | 8,49 | 8,55 | -0,23% | 1.744.500,00 |
| 17.06.2025 | 8,63 | 8,80 | 8,55 | 8,57 | -2,17% | 2.232.856,00 |
| 16.06.2025 | 8,78 | 8,85 | 8,70 | 8,76 | 0,23% | 1.379.831,00 |
| 13.06.2025 | 8,96 | 9,00 | 8,72 | 8,74 | -3,64% | 1.294.231,00 |
| 12.06.2025 | 9,11 | 9,18 | 9,03 | 9,07 | -1,31% | 1.024.896,00 |
| 11.06.2025 | 9,33 | 9,37 | 9,16 | 9,19 | -0,86% | 1.653.184,00 |
| 10.06.2025 | 9,40 | 9,41 | 9,21 | 9,27 | -0,86% | 1.163.395,00 |
| 09.06.2025 | 9,22 | 9,36 | 9,20 | 9,35 | 1,96% | 1.395.800,00 |
| 06.06.2025 | 9,31 | 9,34 | 9,13 | 9,17 | -0,23% | 1.430.166,00 |
| 05.06.2025 | 9,17 | 9,32 | 9,14 | 9,19 | -0,21% | 1.437.235,00 |
| 04.06.2025 | 9,52 | 9,66 | 9,20 | 9,21 | 0,33% | 1.632.293,00 |
| 03.06.2025 | 9,09 | 9,23 | 9,05 | 9,18 | 0,88% | 1.893.281,00 |
| 02.06.2025 | 9,10 | 9,18 | 8,91 | 9,10 | -0,33% | 2.143.176,00 |
| 30.05.2025 | 9,06 | 9,20 | 9,01 | 9,13 | 0,33% | 1.504.360,00 |
| 29.05.2025 | 9,50 | 9,58 | 9,08 | 9,10 | -4,11% | 1.803.458,00 |
| 28.05.2025 | 9,43 | 9,50 | 9,39 | 9,49 | 0,53% | 1.320.803,00 |
| 27.05.2025 | 9,40 | 9,46 | 9,21 | 9,44 | 1,72% | 1.966.219,00 |
| 23.05.2025 | 9,31 | 9,37 | 9,23 | 9,28 | -2,93% | 1.597.539,00 |
| 22.05.2025 | 9,41 | 9,60 | 9,35 | 9,56 | 1,38% | 1.517.729,00 |
| 21.05.2025 | 9,58 | 9,74 | 9,43 | 9,43 | -2,88% | 1.915.827,00 |
| 20.05.2025 | 9,45 | 9,72 | 9,42 | 9,71 | 2,64% | 2.005.476,00 |
| 19.05.2025 | 9,31 | 9,52 | 9,18 | 9,46 | 1,83% | 2.303.377,00 |
| 16.05.2025 | 9,15 | 9,35 | 9,15 | 9,29 | 0,92% | 1.464.985,00 |
| 15.05.2025 | 9,17 | 9,28 | 9,14 | 9,21 | 0,05% | 1.550.132,00 |
| 14.05.2025 | 9,49 | 9,49 | 9,18 | 9,20 | -3,26% | 2.565.307,00 |
| 13.05.2025 | 9,45 | 9,61 | 9,11 | 9,51 | 0,96% | 1.798.493,00 |
| 12.05.2025 | 9,35 | 9,48 | 9,12 | 9,42 | 4,32% | 2.698.668,00 |
| 09.05.2025 | 8,96 | 9,11 | 8,59 | 9,03 | 0,78% | 3.940.834,00 |
| 08.05.2025 | 8,61 | 9,50 | 8,52 | 8,96 | 23,59% | 6.164.797,00 |
| 07.05.2025 | 7,33 | 7,35 | 7,13 | 7,25 | -0,28% | 2.560.532,00 |
| 06.05.2025 | 7,26 | 7,34 | 7,16 | 7,27 | -1,09% | 1.604.359,00 |
| 05.05.2025 | 7,34 | 7,45 | 7,27 | 7,35 | -0,41% | 1.909.746,00 |
| 02.05.2025 | 7,37 | 7,45 | 7,19 | 7,38 | 0,96% | 2.873.520,00 |
| 01.05.2025 | 7,31 | 7,40 | 7,25 | 7,31 | -0,14% | 1.435.707,00 |
| 30.04.2025 | 7,26 | 7,36 | 7,14 | 7,32 | -1,21% | 1.468.828,00 |
| 29.04.2025 | 7,19 | 7,45 | 7,19 | 7,41 | 2,77% | 1.232.823,00 |
| 28.04.2025 | 7,13 | 7,22 | 7,07 | 7,21 | 1,41% | 1.142.628,00 |
| 25.04.2025 | 6,99 | 7,12 | 6,99 | 7,11 | 1,14% | 1.113.590,00 |
| 24.04.2025 | 6,89 | 7,06 | 6,86 | 7,03 | 2,33% | 1.202.038,00 |
| 23.04.2025 | 6,98 | 7,18 | 6,80 | 6,87 | 1,48% | 1.961.387,00 |
| 22.04.2025 | 6,71 | 6,86 | 6,63 | 6,77 | 2,42% | 1.578.894,00 |
| 21.04.2025 | 6,83 | 6,86 | 6,47 | 6,61 | -4,76% | 2.064.237,00 |
| 17.04.2025 | 7,04 | 7,06 | 6,83 | 6,94 | -1,84% | 2.560.143,00 |
| 16.04.2025 | 6,99 | 7,20 | 6,96 | 7,07 | -0,28% | 1.766.229,00 |
| 15.04.2025 | 7,08 | 7,28 | 7,04 | 7,09 | 0,00% | 2.707.927,00 |
| 14.04.2025 | 7,31 | 7,51 | 6,87 | 7,09 | -0,56% | 1.907.399,00 |
| 11.04.2025 | 7,30 | 7,32 | 6,83 | 7,13 | -2,60% | 2.277.894,00 |
| 10.04.2025 | 7,70 | 7,73 | 7,26 | 7,32 | -7,46% | 3.504.986,00 |
| 09.04.2025 | 7,25 | 8,03 | 7,15 | 7,91 | 8,13% | 3.146.746,00 |
| 08.04.2025 | 7,82 | 7,82 | 7,15 | 7,32 | -2,21% | 2.411.076,00 |
| 07.04.2025 | 7,46 | 7,98 | 7,12 | 7,48 | -4,59% | 2.739.710,00 |
| 04.04.2025 | 7,98 | 8,21 | 7,65 | 7,84 | -4,85% | 2.693.581,00 |
| 03.04.2025 | 8,34 | 8,46 | 8,16 | 8,24 | -7,10% | 2.226.213,00 |
| 02.04.2025 | 8,53 | 8,90 | 8,51 | 8,87 | 1,72% | 1.710.947,00 |
| 01.04.2025 | 8,51 | 8,73 | 8,42 | 8,72 | 1,28% | 1.674.947,00 |
| 31.03.2025 | 8,67 | 8,70 | 8,50 | 8,61 | -2,27% | 1.629.739,00 |
| 28.03.2025 | 9,20 | 9,36 | 8,75 | 8,81 | -4,13% | 1.581.693,00 |
| 27.03.2025 | 9,19 | 9,34 | 9,08 | 9,19 | 0,22% | 1.603.796,00 |
| 26.03.2025 | 9,39 | 9,41 | 9,07 | 9,17 | -2,03% | 1.427.250,00 |
| 25.03.2025 | 9,28 | 9,42 | 9,27 | 9,36 | 0,97% | 1.466.734,00 |
| 24.03.2025 | 9,59 | 9,59 | 9,25 | 9,27 | -0,54% | 1.558.513,00 |
| 21.03.2025 | 9,31 | 9,36 | 9,21 | 9,32 | -1,06% | 2.362.889,00 |
| 20.03.2025 | 9,46 | 9,64 | 9,36 | 9,42 | -1,15% | 1.004.450,00 |
| 19.03.2025 | 9,39 | 9,70 | 9,38 | 9,53 | 1,49% | 2.862.522,00 |
| 18.03.2025 | 9,49 | 9,54 | 9,34 | 9,39 | -1,78% | 1.116.472,00 |
| 17.03.2025 | 9,26 | 9,57 | 9,25 | 9,56 | 2,80% | 1.863.897,00 |
| 14.03.2025 | 9,05 | 9,32 | 9,05 | 9,30 | 3,56% | 1.610.300,00 |
| 13.03.2025 | 9,17 | 9,17 | 8,71 | 8,98 | -2,18% | 1.987.694,00 |
| 12.03.2025 | 9,42 | 9,42 | 9,15 | 9,18 | -0,86% | 1.844.221,00 |
| 11.03.2025 | 9,29 | 9,39 | 9,08 | 9,26 | 0,00% | 1.696.021,00 |
| 10.03.2025 | 9,61 | 9,70 | 9,16 | 9,26 | -5,22% | 3.488.203,00 |
| 07.03.2025 | 9,92 | 10,00 | 9,52 | 9,77 | -1,41% | 2.354.183,00 |
| 06.03.2025 | 10,22 | 10,29 | 9,87 | 9,91 | -3,41% | 2.380.902,00 |
| 05.03.2025 | 10,03 | 10,30 | 9,99 | 10,26 | 1,55% | 3.701.550,00 |
| 04.03.2025 | 9,93 | 10,21 | 9,73 | 10,10 | 1,54% | 2.990.921,00 |
| 03.03.2025 | 10,22 | 10,38 | 9,90 | 9,95 | -2,07% | 4.436.874,00 |
| 28.02.2025 | 10,01 | 10,25 | 9,83 | 10,16 | 1,40% | 5.568.113,00 |
| 27.02.2025 | 9,66 | 10,60 | 9,50 | 10,02 | 13,22% | 9.532.872,00 |
| 26.02.2025 | 9,01 | 9,19 | 8,83 | 8,85 | -1,67% | 4.237.073,00 |
| 25.02.2025 | 9,00 | 9,10 | 8,80 | 9,00 | 1,01% | 1.663.367,00 |
| 24.02.2025 | 8,75 | 9,02 | 8,53 | 8,91 | 2,77% | 4.072.915,00 |
| 21.02.2025 | 8,91 | 8,93 | 8,66 | 8,67 | -2,03% | 1.704.161,00 |
| 20.02.2025 | 8,97 | 8,98 | 8,74 | 8,85 | -2,21% | 1.905.799,00 |
| 19.02.2025 | 9,10 | 9,16 | 8,89 | 9,05 | -1,42% | 1.466.621,00 |
| 18.02.2025 | 9,18 | 9,21 | 8,99 | 9,18 | 0,00% | 1.022.206,00 |
| 14.02.2025 | 9,13 | 9,21 | 8,97 | 9,18 | 1,10% | 1.422.052,00 |
| 13.02.2025 | 9,28 | 9,30 | 8,82 | 9,08 | -1,63% | 2.108.226,00 |
| 12.02.2025 | 9,12 | 9,26 | 9,01 | 9,23 | -0,75% | 2.051.058,00 |
| 11.02.2025 | 9,47 | 9,60 | 9,22 | 9,30 | 0,87% | 2.566.344,00 |
| 10.02.2025 | 9,19 | 9,31 | 9,12 | 9,22 | 1,32% | 1.857.841,00 |
| 07.02.2025 | 9,23 | 9,24 | 9,05 | 9,10 | -1,41% | 846.067,00 |