24,200€
-1,63%
Echtzeit-Aktienkurs Liquidity Services
Bid:
Ask:
Aktienkurse zur Liquidity Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 03.12.2024 | 24,20 | 24,60 | 24,20 | 24,60 | 1,65% | - |
| 02.12.2024 | 24,00 | 24,20 | 24,00 | 24,20 | -2,42% | - |
| 29.11.2024 | 23,80 | 24,80 | 23,80 | 24,80 | 4,20% | 170,00 |
| 28.11.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 27.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 26.11.2024 | 24,00 | 24,20 | 24,00 | 24,20 | 0,00% | - |
| 25.11.2024 | 24,00 | 24,20 | 24,00 | 24,20 | 0,00% | - |
| 22.11.2024 | 23,60 | 24,20 | 23,60 | 24,20 | 0,83% | - |
| 21.11.2024 | 23,70 | 24,10 | 23,40 | 24,00 | 0,84% | - |
| 20.11.2024 | 23,60 | 23,80 | 23,60 | 23,80 | 1,71% | - |
| 19.11.2024 | 23,60 | 23,60 | 23,40 | 23,40 | -0,85% | - |
| 18.11.2024 | 23,20 | 23,60 | 23,20 | 23,60 | 0,85% | - |
| 15.11.2024 | 23,20 | 23,40 | 23,20 | 23,40 | -0,85% | - |
| 14.11.2024 | 23,60 | 23,60 | 23,40 | 23,60 | 0,00% | - |
| 13.11.2024 | 23,60 | 23,80 | 23,60 | 23,60 | -0,84% | - |
| 12.11.2024 | 23,20 | 23,80 | 23,20 | 23,80 | 1,71% | - |
| 11.11.2024 | 22,60 | 23,40 | 22,60 | 23,40 | 2,63% | 70,00 |
| 08.11.2024 | 22,20 | 22,80 | 22,20 | 22,80 | 2,70% | - |
| 07.11.2024 | 22,00 | 22,20 | 22,00 | 22,20 | 6,73% | - |
| 06.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 4,00% | - |
| 05.11.2024 | 19,80 | 20,00 | 19,80 | 20,00 | 1,01% | - |
| 04.11.2024 | 19,50 | 19,80 | 19,50 | 19,80 | 0,00% | - |
| 01.11.2024 | 19,50 | 19,90 | 19,50 | 19,80 | 0,00% | - |
| 31.10.2024 | 19,50 | 19,80 | 19,50 | 19,80 | 1,02% | - |
| 30.10.2024 | 19,50 | 19,60 | 19,50 | 19,60 | 3,16% | - |
| 29.10.2024 | 19,80 | 19,80 | 19,00 | 19,00 | -5,00% | - |
| 28.10.2024 | 19,70 | 20,00 | 19,70 | 20,00 | 2,04% | - |
| 25.10.2024 | 19,60 | 19,80 | 19,60 | 19,60 | -1,01% | - |
| 24.10.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 23.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 22.10.2024 | 20,00 | 20,20 | 20,00 | 20,20 | 0,00% | - |
| 21.10.2024 | 20,00 | 20,20 | 20,00 | 20,20 | 0,00% | - |
| 18.10.2024 | 20,80 | 20,80 | 20,20 | 20,20 | -2,88% | - |
| 17.10.2024 | 20,60 | 20,80 | 20,60 | 20,80 | 0,00% | - |
| 16.10.2024 | 20,40 | 20,80 | 20,40 | 20,80 | 0,00% | - |
| 15.10.2024 | 20,70 | 20,80 | 20,60 | 20,80 | 2,97% | - |
| 14.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 11.10.2024 | 19,70 | 20,40 | 19,70 | 20,40 | 3,03% | - |
| 10.10.2024 | 19,80 | 19,90 | 19,80 | 19,80 | -1,00% | - |
| 09.10.2024 | 19,70 | 20,20 | 19,70 | 20,00 | 0,50% | - |
| 08.10.2024 | 19,50 | 19,90 | 19,50 | 19,90 | 1,02% | - |
| 07.10.2024 | 19,80 | 19,80 | 19,70 | 19,70 | -1,01% | - |
| 04.10.2024 | 19,60 | 20,00 | 19,60 | 19,90 | 1,53% | - |
| 03.10.2024 | 19,60 | 19,80 | 19,60 | 19,60 | -1,51% | - |
| 02.10.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 01.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 30.09.2024 | 19,70 | 20,20 | 19,70 | 20,20 | 1,51% | 200,00 |
| 27.09.2024 | 19,60 | 19,90 | 19,60 | 19,90 | 0,51% | - |
| 26.09.2024 | 19,90 | 19,90 | 19,80 | 19,80 | -1,00% | - |
| 25.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 24.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 23.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 20.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 19.09.2024 | 20,40 | 20,80 | 20,40 | 20,80 | 0,97% | - |
| 18.09.2024 | 20,00 | 20,60 | 20,00 | 20,60 | 1,98% | - |
| 17.09.2024 | 19,90 | 20,20 | 19,90 | 20,20 | 1,00% | - |
| 16.09.2024 | 19,80 | 20,00 | 19,80 | 20,00 | 0,50% | - |
| 13.09.2024 | 19,70 | 20,00 | 19,70 | 19,90 | 0,00% | - |
| 12.09.2024 | 19,60 | 20,00 | 19,60 | 19,90 | 0,51% | - |
| 11.09.2024 | 19,90 | 19,90 | 19,80 | 19,80 | -1,00% | - |
| 10.09.2024 | 19,10 | 20,00 | 19,10 | 20,00 | 3,63% | - |
| 09.09.2024 | 18,80 | 19,30 | 18,80 | 19,30 | 0,00% | - |
| 06.09.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 05.09.2024 | 19,10 | 19,40 | 19,10 | 19,40 | 0,52% | - |
| 04.09.2024 | 18,80 | 19,30 | 18,80 | 19,30 | 1,05% | - |
| 03.09.2024 | 19,30 | 19,30 | 19,10 | 19,10 | -1,04% | - |
| 02.09.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 30.08.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 29.08.2024 | 19,00 | 19,50 | 19,00 | 19,50 | 1,04% | - |
| 28.08.2024 | 19,50 | 19,50 | 19,30 | 19,30 | -1,53% | - |
| 27.08.2024 | 19,80 | 19,80 | 19,60 | 19,60 | -2,00% | - |
| 26.08.2024 | 19,70 | 20,20 | 19,70 | 20,00 | 1,52% | - |
| 23.08.2024 | 19,10 | 19,70 | 19,10 | 19,70 | 1,55% | - |
| 22.08.2024 | 19,30 | 19,40 | 19,30 | 19,40 | -0,51% | - |
| 21.08.2024 | 19,30 | 19,50 | 19,30 | 19,50 | -1,52% | - |
| 20.08.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 19.08.2024 | 20,20 | 20,20 | 19,80 | 19,80 | -1,00% | - |
| 16.08.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 15.08.2024 | 19,70 | 20,40 | 19,70 | 20,40 | 2,51% | - |
| 14.08.2024 | 20,20 | 20,20 | 19,90 | 19,90 | -2,45% | 300,00 |
| 13.08.2024 | 20,20 | 20,40 | 20,20 | 20,40 | 0,99% | - |
| 12.08.2024 | 20,00 | 20,20 | 20,00 | 20,20 | 6,88% | - |
| 09.08.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 5,00% | - |
| 08.08.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 07.08.2024 | 18,20 | 18,40 | 18,20 | 18,20 | -0,55% | - |
| 06.08.2024 | 18,50 | 18,50 | 18,20 | 18,30 | -4,19% | - |
| 05.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |
| 02.08.2024 | 20,25 | 20,25 | 19,40 | 19,50 | -3,94% | - |
| 01.08.2024 | 20,80 | 21,00 | 20,20 | 20,30 | -1,46% | - |
| 31.07.2024 | 20,50 | 20,60 | 20,15 | 20,60 | 0,49% | - |
| 30.07.2024 | 20,50 | 20,80 | 20,40 | 20,50 | -0,49% | - |
| 29.07.2024 | 20,50 | 20,80 | 20,40 | 20,60 | 3,00% | - |
| 26.07.2024 | 19,90 | 20,15 | 19,80 | 20,00 | 0,76% | - |
| 25.07.2024 | 19,50 | 19,95 | 19,40 | 19,85 | 1,02% | - |
| 24.07.2024 | 19,50 | 19,85 | 19,15 | 19,65 | 0,51% | - |
| 23.07.2024 | 19,20 | 19,60 | 19,05 | 19,55 | 2,62% | - |
| 22.07.2024 | 18,85 | 19,15 | 18,70 | 19,05 | 1,60% | - |
| 19.07.2024 | 18,75 | 18,90 | 18,60 | 18,75 | -1,32% | - |
| 18.07.2024 | 19,10 | 19,30 | 18,95 | 19,00 | 0,26% | - |