23,740$
-5,12%
Echtzeit-Aktienkurs Liquidity Services
Bid:
Ask:
Aktienkurse zur Liquidity Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 24,60 | 24,75 | 23,74 | 23,76 | -5,04% | 240.619,00 |
| 22.05.2025 | 24,91 | 25,23 | 24,62 | 25,02 | 0,32% | 274.757,00 |
| 21.05.2025 | 24,54 | 25,10 | 24,42 | 24,94 | 0,36% | 350.368,00 |
| 20.05.2025 | 24,72 | 24,94 | 24,26 | 24,85 | 0,53% | 346.629,00 |
| 19.05.2025 | 24,24 | 24,92 | 24,08 | 24,72 | 0,86% | 321.373,00 |
| 16.05.2025 | 24,76 | 25,08 | 24,24 | 24,51 | -0,57% | 416.675,00 |
| 15.05.2025 | 25,22 | 25,60 | 24,47 | 24,65 | -2,41% | 570.567,00 |
| 14.05.2025 | 24,81 | 25,37 | 24,34 | 25,26 | 1,49% | 596.862,00 |
| 13.05.2025 | 24,06 | 25,07 | 23,00 | 24,89 | 3,45% | 684.069,00 |
| 12.05.2025 | 25,95 | 25,95 | 24,03 | 24,06 | -5,68% | 855.871,00 |
| 09.05.2025 | 28,25 | 28,29 | 25,51 | 25,51 | -9,86% | 877.237,00 |
| 08.05.2025 | 25,63 | 29,24 | 23,93 | 28,30 | -10,24% | 1.460.819,00 |
| 07.05.2025 | 32,09 | 32,11 | 31,21 | 31,53 | -1,00% | 212.323,00 |
| 06.05.2025 | 31,25 | 31,91 | 31,03 | 31,85 | 0,70% | 193.386,00 |
| 05.05.2025 | 31,75 | 31,99 | 31,48 | 31,63 | -1,37% | 148.658,00 |
| 02.05.2025 | 32,24 | 32,58 | 31,83 | 32,07 | 0,72% | 178.006,00 |
| 01.05.2025 | 31,63 | 32,13 | 31,35 | 31,84 | 0,22% | 160.696,00 |
| 30.04.2025 | 31,58 | 32,00 | 30,99 | 31,77 | -0,81% | 179.019,00 |
| 29.04.2025 | 31,19 | 32,12 | 31,19 | 32,03 | 2,36% | 145.628,00 |
| 28.04.2025 | 31,71 | 31,75 | 30,88 | 31,29 | -1,36% | 205.408,00 |
| 25.04.2025 | 31,48 | 31,81 | 31,08 | 31,72 | 0,73% | 151.922,00 |
| 24.04.2025 | 31,18 | 31,67 | 30,87 | 31,49 | 0,64% | 168.257,00 |
| 23.04.2025 | 31,51 | 32,36 | 31,17 | 31,29 | 1,86% | 337.117,00 |
| 22.04.2025 | 30,63 | 31,24 | 30,30 | 30,72 | 1,79% | 327.459,00 |
| 21.04.2025 | 30,55 | 30,79 | 29,69 | 30,18 | -2,61% | 221.681,00 |
| 17.04.2025 | 31,05 | 31,52 | 30,89 | 30,99 | -0,03% | 182.082,00 |
| 16.04.2025 | 30,14 | 31,13 | 30,14 | 31,00 | 2,01% | 217.590,00 |
| 15.04.2025 | 29,55 | 30,53 | 29,54 | 30,39 | 2,39% | 372.934,00 |
| 14.04.2025 | 30,25 | 30,25 | 29,34 | 29,68 | 0,20% | 237.103,00 |
| 11.04.2025 | 29,95 | 30,24 | 29,18 | 29,62 | -0,94% | 200.881,00 |
| 10.04.2025 | 29,73 | 30,23 | 29,33 | 29,90 | -1,94% | 226.636,00 |
| 09.04.2025 | 27,88 | 31,26 | 27,87 | 30,49 | 7,30% | 543.561,00 |
| 08.04.2025 | 29,45 | 29,59 | 27,93 | 28,42 | -1,37% | 357.012,00 |
| 07.04.2025 | 28,00 | 30,09 | 27,00 | 28,81 | -2,17% | 614.914,00 |
| 04.04.2025 | 29,54 | 30,86 | 29,16 | 29,45 | -5,06% | 418.364,00 |
| 03.04.2025 | 29,62 | 31,60 | 29,21 | 31,02 | -2,02% | 613.603,00 |
| 02.04.2025 | 31,02 | 32,33 | 31,02 | 31,66 | 0,32% | 343.307,00 |
| 01.04.2025 | 30,84 | 31,78 | 30,34 | 31,56 | 1,77% | 235.509,00 |
| 31.03.2025 | 30,52 | 31,43 | 30,50 | 31,01 | -1,21% | 589.566,00 |
| 28.03.2025 | 31,13 | 31,40 | 30,49 | 31,39 | 0,67% | 298.640,00 |
| 27.03.2025 | 31,57 | 31,67 | 30,91 | 31,18 | -2,04% | 238.738,00 |
| 26.03.2025 | 32,66 | 32,97 | 31,70 | 31,83 | -2,54% | 194.948,00 |
| 25.03.2025 | 32,85 | 33,21 | 32,61 | 32,66 | -0,21% | 201.649,00 |
| 24.03.2025 | 32,23 | 32,87 | 31,45 | 32,73 | 3,58% | 371.390,00 |
| 21.03.2025 | 30,38 | 31,66 | 30,33 | 31,60 | 2,27% | 859.193,00 |
| 20.03.2025 | 30,04 | 31,11 | 30,04 | 30,90 | 0,98% | 159.180,00 |
| 19.03.2025 | 29,57 | 30,69 | 29,23 | 30,60 | 3,94% | 257.632,00 |
| 18.03.2025 | 29,60 | 29,70 | 28,93 | 29,44 | -1,60% | 164.339,00 |
| 17.03.2025 | 29,90 | 30,11 | 29,02 | 29,92 | 0,30% | 290.554,00 |
| 14.03.2025 | 30,18 | 30,18 | 29,49 | 29,83 | 1,95% | 171.631,00 |
| 13.03.2025 | 29,75 | 29,95 | 28,94 | 29,26 | -1,45% | 151.949,00 |
| 12.03.2025 | 30,43 | 30,80 | 29,46 | 29,69 | -0,50% | 406.393,00 |
| 11.03.2025 | 29,51 | 30,30 | 29,43 | 29,84 | 1,22% | 235.337,00 |
| 10.03.2025 | 30,46 | 30,79 | 29,02 | 29,48 | -4,47% | 382.736,00 |
| 07.03.2025 | 29,96 | 31,16 | 29,93 | 30,86 | 0,75% | 471.863,00 |
| 06.03.2025 | 31,43 | 32,04 | 30,44 | 30,63 | -3,80% | 246.463,00 |
| 05.03.2025 | 31,80 | 32,11 | 31,02 | 31,84 | 0,00% | 333.556,00 |
| 04.03.2025 | 30,97 | 31,95 | 30,70 | 31,84 | 0,70% | 403.267,00 |
| 03.03.2025 | 33,31 | 33,50 | 31,47 | 31,62 | -5,56% | 361.200,00 |
| 28.02.2025 | 32,91 | 33,65 | 32,54 | 33,48 | 1,36% | 455.039,00 |
| 27.02.2025 | 33,83 | 34,16 | 32,88 | 33,03 | -2,74% | 254.436,00 |
| 26.02.2025 | 34,00 | 34,97 | 33,87 | 33,96 | 0,30% | 323.109,00 |
| 25.02.2025 | 33,71 | 33,98 | 33,04 | 33,86 | 0,92% | 271.897,00 |
| 24.02.2025 | 34,12 | 34,28 | 33,21 | 33,55 | -2,22% | 350.407,00 |
| 21.02.2025 | 35,87 | 35,99 | 34,25 | 34,31 | -3,46% | 385.587,00 |
| 20.02.2025 | 35,38 | 35,60 | 34,59 | 35,54 | -0,11% | 279.831,00 |
| 19.02.2025 | 36,05 | 36,33 | 35,37 | 35,58 | -2,06% | 415.991,00 |
| 18.02.2025 | 36,76 | 37,34 | 35,81 | 36,33 | -0,41% | 599.055,00 |
| 14.02.2025 | 35,85 | 36,64 | 35,80 | 36,48 | 2,16% | 332.857,00 |
| 13.02.2025 | 35,57 | 36,03 | 34,44 | 35,71 | 0,45% | 357.203,00 |
| 12.02.2025 | 34,00 | 35,88 | 33,03 | 35,55 | 3,52% | 535.070,00 |
| 11.02.2025 | 33,41 | 34,74 | 33,41 | 34,34 | 1,60% | 580.908,00 |
| 10.02.2025 | 33,33 | 35,08 | 32,61 | 33,80 | 3,33% | 744.236,00 |
| 07.02.2025 | 33,12 | 33,80 | 32,44 | 32,71 | -1,24% | 477.823,00 |
| 06.02.2025 | 39,72 | 39,72 | 33,03 | 33,12 | 3,99% | 667.171,00 |
| 05.02.2025 | 31,85 | 32,24 | 31,67 | 31,85 | 0,19% | 347.961,00 |
| 04.02.2025 | 33,36 | 33,73 | 31,75 | 31,79 | -4,91% | 290.255,00 |
| 03.02.2025 | 33,82 | 34,54 | 33,31 | 33,43 | -3,52% | 408.343,00 |
| 31.01.2025 | 37,35 | 37,35 | 34,55 | 34,65 | -7,10% | 407.104,00 |
| 30.01.2025 | 37,31 | 37,46 | 36,63 | 37,30 | 0,73% | 324.355,00 |
| 29.01.2025 | 37,81 | 38,08 | 36,99 | 37,03 | -1,54% | 221.292,00 |
| 28.01.2025 | 36,52 | 37,70 | 36,51 | 37,61 | 3,13% | 195.449,00 |
| 27.01.2025 | 36,52 | 36,78 | 35,74 | 36,47 | -0,92% | 268.253,00 |
| 24.01.2025 | 36,10 | 36,92 | 36,00 | 36,81 | 1,97% | 263.371,00 |
| 23.01.2025 | 35,79 | 36,17 | 35,33 | 36,10 | 0,64% | 178.408,00 |
| 22.01.2025 | 35,50 | 36,64 | 35,50 | 35,87 | -0,11% | 389.360,00 |
| 21.01.2025 | 35,02 | 35,97 | 34,47 | 35,91 | 3,91% | 330.727,00 |
| 17.01.2025 | 34,64 | 34,72 | 33,86 | 34,56 | 0,32% | 192.361,00 |
| 16.01.2025 | 35,99 | 36,11 | 34,45 | 34,45 | -3,61% | 164.926,00 |
| 15.01.2025 | 35,00 | 35,83 | 34,88 | 35,74 | 3,44% | 305.188,00 |
| 14.01.2025 | 33,28 | 34,56 | 33,28 | 34,55 | 4,16% | 248.001,00 |
| 13.01.2025 | 32,64 | 33,36 | 32,15 | 33,17 | 0,48% | 202.274,00 |
| 10.01.2025 | 33,60 | 33,70 | 32,68 | 33,01 | -2,90% | 158.229,00 |
| 08.01.2025 | 33,97 | 34,27 | 33,13 | 34,00 | 0,04% | 237.934,00 |
| 07.01.2025 | 32,80 | 34,45 | 32,80 | 33,98 | 4,20% | 308.829,00 |
| 06.01.2025 | 32,38 | 32,66 | 32,13 | 32,61 | 0,99% | 180.502,00 |
| 03.01.2025 | 32,22 | 32,43 | 31,70 | 32,29 | 1,03% | 107.151,00 |
| 02.01.2025 | 32,48 | 32,72 | 31,36 | 31,96 | -1,02% | 244.526,00 |
| 31.12.2024 | 32,72 | 33,00 | 32,10 | 32,29 | -0,55% | 138.989,00 |
| 30.12.2024 | 31,91 | 32,57 | 31,03 | 32,47 | 1,25% | 128.430,00 |