25,570$
-0,89%
Echtzeit-Aktienkurs Liquidity Services
Bid:
Ask:
Aktienkurse zur Liquidity Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 25,78 | 25,97 | 25,45 | 25,53 | -1,05% | 172.575,00 |
| 03.12.2024 | 25,90 | 26,15 | 25,73 | 25,80 | -0,27% | 142.505,00 |
| 02.12.2024 | 25,69 | 25,92 | 25,17 | 25,87 | 1,17% | 159.571,00 |
| 29.11.2024 | 25,60 | 25,73 | 25,51 | 25,57 | 0,08% | 43.721,00 |
| 27.11.2024 | 25,79 | 25,80 | 25,35 | 25,55 | -0,16% | 61.103,00 |
| 26.11.2024 | 25,50 | 25,77 | 25,36 | 25,59 | 0,31% | 106.504,00 |
| 25.11.2024 | 25,65 | 25,85 | 25,44 | 25,51 | 0,43% | 117.469,00 |
| 22.11.2024 | 25,38 | 25,55 | 25,25 | 25,40 | 0,87% | 157.262,00 |
| 21.11.2024 | 25,23 | 25,44 | 24,75 | 25,18 | 0,72% | 29.660,00 |
| 20.11.2024 | 25,30 | 25,45 | 24,95 | 25,00 | -1,38% | 166.654,00 |
| 19.11.2024 | 25,15 | 25,52 | 24,95 | 25,35 | 0,04% | 98.510,00 |
| 18.11.2024 | 24,89 | 25,41 | 24,89 | 25,34 | 1,77% | 135.397,00 |
| 15.11.2024 | 25,11 | 25,25 | 24,73 | 24,90 | -0,44% | 172.268,00 |
| 14.11.2024 | 25,36 | 25,36 | 24,85 | 25,01 | -1,07% | 91.635,00 |
| 13.11.2024 | 25,64 | 25,79 | 25,17 | 25,28 | -0,75% | 152.329,00 |
| 12.11.2024 | 25,18 | 25,53 | 24,90 | 25,47 | 1,23% | 154.023,00 |
| 11.11.2024 | 24,67 | 25,27 | 24,67 | 25,16 | 2,19% | 127.484,00 |
| 08.11.2024 | 24,22 | 24,69 | 24,22 | 24,62 | 1,36% | 119.690,00 |
| 07.11.2024 | 23,87 | 24,40 | 23,87 | 24,29 | 1,27% | 157.776,00 |
| 06.11.2024 | 23,20 | 24,03 | 23,15 | 23,99 | 7,89% | 143.323,00 |
| 05.11.2024 | 21,85 | 22,25 | 21,85 | 22,23 | 1,69% | 88.701,00 |
| 04.11.2024 | 21,59 | 21,94 | 21,34 | 21,86 | 1,25% | 165.904,00 |
| 01.11.2024 | 21,61 | 21,83 | 21,53 | 21,59 | 0,05% | 70.092,00 |
| 31.10.2024 | 21,62 | 21,67 | 21,40 | 21,58 | -0,19% | 58.089,00 |
| 30.10.2024 | 21,36 | 21,78 | 21,36 | 21,62 | 1,03% | 143.256,00 |
| 29.10.2024 | 21,53 | 21,79 | 21,38 | 21,40 | -1,56% | 98.071,00 |
| 28.10.2024 | 21,73 | 21,98 | 21,65 | 21,74 | 0,60% | 56.612,00 |
| 25.10.2024 | 21,67 | 21,79 | 21,23 | 21,61 | 0,28% | 129.280,00 |
| 24.10.2024 | 21,71 | 21,74 | 21,32 | 21,55 | -0,55% | 68.286,00 |
| 23.10.2024 | 21,86 | 22,20 | 21,56 | 21,67 | -1,54% | 38.854,00 |
| 22.10.2024 | 22,00 | 22,08 | 21,82 | 22,01 | -0,59% | 36.366,00 |
| 21.10.2024 | 22,15 | 22,44 | 22,06 | 22,14 | 0,00% | 47.630,00 |
| 18.10.2024 | 22,85 | 22,85 | 22,00 | 22,14 | -2,94% | 113.346,00 |
| 17.10.2024 | 22,72 | 22,93 | 22,66 | 22,81 | 0,35% | 58.201,00 |
| 16.10.2024 | 22,78 | 22,91 | 22,68 | 22,73 | 0,80% | 41.828,00 |
| 15.10.2024 | 22,61 | 22,92 | 22,55 | 22,55 | -0,31% | 74.541,00 |
| 14.10.2024 | 22,49 | 22,62 | 22,29 | 22,62 | 0,53% | 45.890,00 |
| 11.10.2024 | 21,87 | 22,59 | 21,82 | 22,50 | 3,02% | 53.394,00 |
| 10.10.2024 | 21,85 | 22,00 | 21,72 | 21,84 | -1,00% | 24.357,00 |
| 09.10.2024 | 22,00 | 22,33 | 21,92 | 22,06 | 0,32% | 41.841,00 |
| 08.10.2024 | 21,88 | 22,05 | 21,85 | 21,99 | 1,15% | 102.172,00 |
| 07.10.2024 | 22,04 | 22,04 | 21,67 | 21,74 | -1,98% | 30.152,00 |
| 04.10.2024 | 22,11 | 22,28 | 21,97 | 22,18 | 1,00% | 37.915,00 |
| 03.10.2024 | 22,10 | 22,10 | 21,74 | 21,96 | -0,72% | 49.763,00 |
| 02.10.2024 | 22,39 | 22,52 | 22,03 | 22,12 | -1,51% | 38.523,00 |
| 01.10.2024 | 22,77 | 22,78 | 22,18 | 22,46 | -1,49% | 61.286,00 |
| 30.09.2024 | 22,37 | 22,86 | 22,04 | 22,80 | 1,65% | 102.950,00 |
| 27.09.2024 | 22,43 | 22,69 | 22,18 | 22,43 | 0,92% | 78.048,00 |
| 26.09.2024 | 22,73 | 22,76 | 22,20 | 22,23 | -1,13% | 65.410,00 |
| 25.09.2024 | 22,83 | 23,07 | 22,36 | 22,48 | -1,40% | 177.471,00 |
| 24.09.2024 | 22,90 | 23,07 | 22,69 | 22,80 | -0,35% | 36.467,00 |
| 23.09.2024 | 22,98 | 23,27 | 22,73 | 22,88 | -0,48% | 104.228,00 |
| 20.09.2024 | 23,44 | 23,50 | 22,99 | 22,99 | -1,50% | 435.147,00 |
| 19.09.2024 | 23,43 | 23,50 | 23,19 | 23,34 | 1,61% | 87.404,00 |
| 18.09.2024 | 22,64 | 23,66 | 22,64 | 22,97 | 1,82% | 99.757,00 |
| 17.09.2024 | 22,69 | 23,01 | 22,53 | 22,56 | 0,27% | 93.682,00 |
| 16.09.2024 | 22,52 | 22,61 | 22,31 | 22,50 | 0,54% | 62.993,00 |
| 13.09.2024 | 22,37 | 22,50 | 22,03 | 22,38 | 0,67% | 61.332,00 |
| 12.09.2024 | 22,00 | 22,30 | 21,87 | 22,23 | 1,32% | 63.423,00 |
| 11.09.2024 | 22,41 | 22,41 | 21,58 | 21,94 | -2,10% | 66.820,00 |
| 10.09.2024 | 21,42 | 22,41 | 21,38 | 22,41 | 4,09% | 126.028,00 |
| 09.09.2024 | 21,10 | 21,57 | 21,02 | 21,53 | 2,09% | 93.839,00 |
| 06.09.2024 | 21,74 | 22,00 | 21,02 | 21,09 | -3,30% | 259.610,00 |
| 05.09.2024 | 21,60 | 21,81 | 21,40 | 21,81 | 1,16% | 64.646,00 |
| 04.09.2024 | 21,28 | 21,63 | 21,00 | 21,56 | 1,60% | 68.417,00 |
| 03.09.2024 | 21,79 | 21,96 | 21,15 | 21,22 | -2,53% | 59.754,00 |
| 30.08.2024 | 21,88 | 21,88 | 21,35 | 21,77 | 0,05% | 86.039,00 |
| 29.08.2024 | 21,75 | 21,86 | 21,55 | 21,76 | 0,69% | 76.951,00 |
| 28.08.2024 | 22,02 | 22,03 | 21,56 | 21,61 | -2,17% | 62.323,00 |
| 27.08.2024 | 22,42 | 22,42 | 22,04 | 22,09 | -1,91% | 87.681,00 |
| 26.08.2024 | 22,54 | 22,74 | 22,27 | 22,52 | 0,40% | 98.664,00 |
| 23.08.2024 | 21,74 | 22,56 | 21,62 | 22,43 | 4,06% | 249.775,00 |
| 22.08.2024 | 21,82 | 21,97 | 21,49 | 21,56 | -1,44% | 50.986,00 |
| 21.08.2024 | 21,99 | 22,00 | 21,70 | 21,87 | 0,23% | 70.565,00 |
| 20.08.2024 | 22,10 | 22,18 | 21,66 | 21,82 | -2,42% | 99.626,00 |
| 19.08.2024 | 22,66 | 22,87 | 22,00 | 22,36 | -1,76% | 103.948,00 |
| 16.08.2024 | 22,29 | 22,85 | 22,29 | 22,76 | 1,74% | 97.632,00 |
| 15.08.2024 | 22,46 | 22,59 | 22,23 | 22,37 | 1,41% | 90.526,00 |
| 14.08.2024 | 22,77 | 22,77 | 22,03 | 22,06 | -2,39% | 93.793,00 |
| 13.08.2024 | 22,42 | 22,87 | 22,13 | 22,60 | 1,12% | 116.596,00 |
| 12.08.2024 | 22,32 | 22,46 | 21,96 | 22,35 | 0,54% | 146.402,00 |
| 09.08.2024 | 21,02 | 22,42 | 21,02 | 22,23 | 5,86% | 116.180,00 |
| 08.08.2024 | 20,05 | 21,25 | 19,97 | 21,00 | 4,58% | 72.158,00 |
| 07.08.2024 | 20,37 | 20,44 | 20,00 | 20,08 | 0,05% | 87.487,00 |
| 06.08.2024 | 20,32 | 20,49 | 19,95 | 20,07 | -1,67% | 86.522,00 |
| 05.08.2024 | 20,79 | 20,79 | 19,87 | 20,41 | -4,85% | 108.087,00 |
| 02.08.2024 | 21,40 | 21,74 | 21,18 | 21,45 | -2,37% | 86.669,00 |
| 01.08.2024 | 22,44 | 22,64 | 21,04 | 21,97 | -2,31% | 58.767,00 |
| 31.07.2024 | 22,01 | 22,87 | 21,81 | 22,49 | 2,37% | 101.808,00 |
| 30.07.2024 | 22,23 | 22,40 | 21,96 | 21,97 | -0,77% | 138.811,00 |
| 29.07.2024 | 22,32 | 22,54 | 22,01 | 22,14 | -0,49% | 114.277,00 |
| 26.07.2024 | 21,78 | 22,31 | 21,49 | 22,25 | 3,15% | 290.070,00 |
| 25.07.2024 | 21,24 | 21,69 | 21,05 | 21,57 | 2,13% | 84.244,00 |
| 24.07.2024 | 21,11 | 21,44 | 20,96 | 21,12 | -0,66% | 71.528,00 |
| 23.07.2024 | 20,90 | 21,40 | 20,71 | 21,26 | 1,48% | 62.211,00 |
| 22.07.2024 | 20,57 | 21,04 | 20,57 | 20,95 | 1,95% | 67.851,00 |
| 19.07.2024 | 20,49 | 20,66 | 20,33 | 20,55 | 0,44% | 97.306,00 |
| 18.07.2024 | 20,73 | 21,02 | 20,40 | 20,46 | -1,82% | 57.599,00 |
| 17.07.2024 | 20,90 | 21,23 | 20,53 | 20,84 | -0,95% | 74.345,00 |
| 16.07.2024 | 20,45 | 21,04 | 20,42 | 21,04 | 3,75% | 105.709,00 |