18,661$
1,53%
Echtzeit-Aktienkurs Liquidity Services Inc.
Bid:
Ask:
Aktienkurse zur Liquidity Services Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 18,31 | 18,64 | 18,31 | 18,64 | 1,43% | - |
27.03.2024 | 18,28 | 18,52 | 18,20 | 18,38 | 0,77% | 99.010,00 |
26.03.2024 | 18,34 | 18,39 | 18,18 | 18,24 | -0,11% | 141.029,00 |
25.03.2024 | 18,19 | 18,33 | 18,16 | 18,26 | 0,83% | 70.648,00 |
22.03.2024 | 18,10 | 18,20 | 18,00 | 18,11 | 0,44% | 81.862,00 |
21.03.2024 | 17,86 | 18,31 | 17,71 | 18,03 | 1,01% | 154.790,00 |
20.03.2024 | 17,81 | 18,02 | 17,67 | 17,85 | 0,34% | 86.256,00 |
19.03.2024 | 17,59 | 17,98 | 17,44 | 17,79 | 1,14% | 69.579,00 |
18.03.2024 | 17,85 | 17,94 | 17,51 | 17,59 | -1,57% | 103.602,00 |
15.03.2024 | 17,49 | 17,92 | 17,49 | 17,87 | 1,65% | 321.356,00 |
14.03.2024 | 17,61 | 17,73 | 17,46 | 17,58 | -0,40% | 80.100,00 |
13.03.2024 | 17,70 | 17,82 | 17,56 | 17,65 | -0,11% | 66.030,00 |
12.03.2024 | 17,73 | 17,80 | 17,59 | 17,67 | -0,34% | 103.991,00 |
11.03.2024 | 17,73 | 17,85 | 17,62 | 17,73 | -0,23% | 84.974,00 |
08.03.2024 | 18,11 | 18,11 | 17,61 | 17,77 | -1,28% | 101.958,00 |
07.03.2024 | 17,75 | 18,25 | 17,75 | 18,00 | 1,29% | 131.022,00 |
06.03.2024 | 17,77 | 17,92 | 17,67 | 17,77 | 0,74% | 192.512,00 |
05.03.2024 | 17,67 | 17,73 | 17,47 | 17,64 | -0,62% | 111.228,00 |
04.03.2024 | 18,09 | 18,15 | 17,64 | 17,75 | -1,33% | 90.576,00 |
01.03.2024 | 17,92 | 18,21 | 17,82 | 17,99 | 0,28% | 119.534,00 |
29.02.2024 | 17,68 | 18,08 | 17,50 | 17,94 | 2,40% | 95.483,00 |
28.02.2024 | 17,49 | 17,68 | 16,93 | 17,52 | -0,51% | 162.583,00 |
27.02.2024 | 17,68 | 17,82 | 17,52 | 17,61 | -0,34% | 88.444,00 |
26.02.2024 | 17,44 | 17,83 | 17,44 | 17,67 | 0,51% | 116.255,00 |
23.02.2024 | 17,14 | 17,61 | 17,08 | 17,58 | 2,75% | 97.716,00 |
22.02.2024 | 17,07 | 17,20 | 17,06 | 17,11 | -0,29% | 105.085,00 |
21.02.2024 | 16,98 | 17,17 | 16,90 | 17,16 | 0,76% | 69.859,00 |
20.02.2024 | 17,02 | 17,14 | 16,96 | 17,03 | -0,87% | 192.205,00 |
16.02.2024 | 17,07 | 17,35 | 17,05 | 17,18 | 0,41% | 135.796,00 |
15.02.2024 | 16,73 | 17,14 | 16,58 | 17,11 | 3,38% | 150.876,00 |
14.02.2024 | 16,20 | 16,83 | 16,11 | 16,55 | 3,12% | 140.037,00 |
13.02.2024 | 15,84 | 16,43 | 15,79 | 16,05 | -0,86% | 226.682,00 |
12.02.2024 | 15,51 | 16,31 | 15,51 | 16,19 | 4,99% | 210.841,00 |
09.02.2024 | 15,38 | 16,19 | 15,30 | 15,42 | -0,19% | 223.085,00 |
08.02.2024 | 15,71 | 16,10 | 13,99 | 15,45 | -10,33% | 432.945,00 |
07.02.2024 | 17,21 | 17,38 | 17,13 | 17,23 | -0,12% | 98.684,00 |
06.02.2024 | 16,82 | 17,32 | 16,81 | 17,25 | 2,13% | 107.628,00 |
05.02.2024 | 17,19 | 17,19 | 16,89 | 16,89 | -1,97% | 97.287,00 |
02.02.2024 | 17,50 | 17,61 | 17,23 | 17,23 | -2,21% | 186.226,00 |
01.02.2024 | 17,47 | 17,66 | 17,47 | 17,62 | 0,97% | 106.032,00 |
31.01.2024 | 17,69 | 17,79 | 17,41 | 17,45 | -1,41% | 201.975,00 |
30.01.2024 | 17,67 | 17,75 | 17,48 | 17,70 | -0,11% | 146.839,00 |
29.01.2024 | 17,56 | 17,72 | 17,43 | 17,72 | 1,03% | 114.010,00 |
26.01.2024 | 17,47 | 17,59 | 17,42 | 17,54 | 0,63% | 121.881,00 |
25.01.2024 | 17,61 | 17,67 | 17,40 | 17,43 | -0,23% | 101.238,00 |
24.01.2024 | 17,50 | 17,62 | 17,38 | 17,47 | 0,58% | 129.661,00 |
23.01.2024 | 17,33 | 17,48 | 17,25 | 17,37 | 0,93% | 139.787,00 |
22.01.2024 | 17,09 | 17,22 | 16,97 | 17,21 | 1,71% | 179.068,00 |
19.01.2024 | 17,04 | 17,14 | 16,89 | 16,92 | 0,12% | 141.795,00 |
18.01.2024 | 17,00 | 17,05 | 16,70 | 16,90 | -0,29% | 156.150,00 |
17.01.2024 | 16,92 | 17,14 | 16,91 | 16,95 | -0,64% | 97.495,00 |
16.01.2024 | 17,14 | 17,16 | 16,91 | 17,06 | -0,47% | 177.522,00 |
12.01.2024 | 17,21 | 17,32 | 17,13 | 17,14 | 0,41% | 135.498,00 |
11.01.2024 | 16,99 | 17,08 | 16,89 | 17,07 | 0,53% | 152.986,00 |
10.01.2024 | 16,83 | 17,00 | 16,79 | 16,98 | 0,30% | 118.520,00 |
09.01.2024 | 16,77 | 17,03 | 16,51 | 16,93 | -0,12% | 133.662,00 |
08.01.2024 | 16,64 | 17,01 | 16,53 | 16,95 | 1,80% | 138.814,00 |
05.01.2024 | 17,00 | 17,00 | 16,64 | 16,65 | -2,23% | 186.263,00 |
04.01.2024 | 17,53 | 17,54 | 16,97 | 17,03 | -2,41% | 151.058,00 |
03.01.2024 | 17,55 | 18,31 | 17,22 | 17,45 | 1,87% | 343.739,00 |
02.01.2024 | 17,07 | 17,27 | 16,89 | 17,13 | -0,46% | 212.908,00 |
29.12.2023 | 16,98 | 17,34 | 16,89 | 17,21 | 1,12% | 180.193,00 |
28.12.2023 | 17,01 | 17,21 | 17,01 | 17,02 | -0,18% | 110.677,00 |
27.12.2023 | 17,13 | 17,14 | 16,96 | 17,05 | -0,35% | 173.583,00 |
26.12.2023 | 17,26 | 17,35 | 17,10 | 17,11 | -1,16% | 156.366,00 |
22.12.2023 | 17,48 | 17,63 | 17,30 | 17,31 | -0,80% | 138.400,00 |
21.12.2023 | 17,42 | 17,57 | 17,16 | 17,45 | 0,63% | 198.023,00 |
20.12.2023 | 17,15 | 17,46 | 17,09 | 17,34 | 0,52% | 216.796,00 |
19.12.2023 | 17,35 | 17,43 | 17,13 | 17,25 | 0,58% | 284.188,00 |
18.12.2023 | 17,64 | 17,64 | 17,06 | 17,15 | -1,55% | 259.858,00 |
15.12.2023 | 17,19 | 17,43 | 16,82 | 17,42 | 2,59% | 960.600,00 |
14.12.2023 | 17,64 | 17,72 | 16,96 | 16,98 | -3,80% | 187.902,00 |
13.12.2023 | 17,48 | 17,73 | 17,07 | 17,65 | 1,79% | 189.229,00 |
12.12.2023 | 17,39 | 17,57 | 17,09 | 17,34 | 0,46% | 236.573,00 |
11.12.2023 | 17,02 | 17,26 | 16,71 | 17,26 | 0,82% | 435.007,00 |
08.12.2023 | 16,83 | 17,41 | 16,77 | 17,12 | -0,17% | 292.294,00 |
07.12.2023 | 19,94 | 20,01 | 16,99 | 17,15 | -13,86% | 694.050,00 |
06.12.2023 | 19,62 | 20,07 | 19,57 | 19,91 | 1,63% | 227.450,00 |
05.12.2023 | 19,81 | 19,84 | 19,38 | 19,59 | -1,01% | 174.266,00 |
04.12.2023 | 19,81 | 20,12 | 19,67 | 19,79 | 0,15% | 219.216,00 |
01.12.2023 | 19,21 | 19,94 | 19,08 | 19,76 | 3,13% | 272.376,00 |
30.11.2023 | 19,30 | 19,30 | 18,86 | 19,16 | -0,21% | 541.683,00 |
29.11.2023 | 20,09 | 20,41 | 19,14 | 19,20 | -4,19% | 431.968,00 |
28.11.2023 | 20,68 | 20,68 | 20,00 | 20,04 | -2,86% | 163.418,00 |
27.11.2023 | 20,64 | 20,85 | 20,50 | 20,63 | -0,58% | 284.680,00 |
24.11.2023 | 20,52 | 20,85 | 20,52 | 20,75 | 1,12% | 42.920,00 |
22.11.2023 | 20,80 | 20,95 | 20,40 | 20,52 | -1,18% | 92.626,00 |
21.11.2023 | 20,55 | 20,91 | 20,31 | 20,77 | 0,80% | 80.318,00 |
20.11.2023 | 20,98 | 20,99 | 20,02 | 20,60 | -1,48% | 104.612,00 |
17.11.2023 | 20,87 | 21,10 | 20,85 | 20,91 | 1,01% | 134.938,00 |
16.11.2023 | 20,59 | 20,81 | 20,39 | 20,70 | 0,73% | 96.147,00 |
15.11.2023 | 20,71 | 20,84 | 20,40 | 20,55 | -0,19% | 118.673,00 |
14.11.2023 | 19,87 | 20,59 | 19,87 | 20,59 | 5,37% | 199.911,00 |
13.11.2023 | 20,06 | 20,08 | 19,50 | 19,54 | -2,59% | 76.010,00 |
10.11.2023 | 19,66 | 20,30 | 19,61 | 20,06 | 2,09% | 153.642,00 |
09.11.2023 | 19,41 | 20,18 | 19,41 | 19,65 | 2,13% | 159.708,00 |
08.11.2023 | 19,10 | 19,34 | 18,78 | 19,24 | 0,52% | 810.153,00 |
07.11.2023 | 19,27 | 19,38 | 18,96 | 19,14 | -0,67% | 133.298,00 |
06.11.2023 | 19,50 | 19,50 | 18,91 | 19,27 | -0,62% | 122.424,00 |
03.11.2023 | 19,50 | 19,72 | 19,30 | 19,39 | 0,67% | 83.941,00 |