Echtzeit-Aktienkurs Liquidity Services
Bid:
Ask:
Aktienkurse zur Liquidity Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 15,62 | 15,95 | 0,00 | 15,62 | -1,05% | - |
| 25.02.2021 | 15,73 | 15,80 | 15,70 | 15,78 | -2,50% | - |
| 24.02.2021 | 16,04 | 17,02 | 15,90 | 16,19 | 0,94% | - |
| 23.02.2021 | 15,83 | 16,38 | 14,79 | 16,04 | -10,12% | - |
| 22.02.2021 | 18,84 | 18,92 | 17,65 | 17,84 | -6,99% | - |
| 19.02.2021 | 19,16 | 19,42 | 0,00 | 19,18 | 0,05% | - |
| 18.02.2021 | 18,54 | 19,46 | 18,46 | 19,17 | -0,60% | - |
| 17.02.2021 | 19,22 | 19,34 | 19,22 | 19,29 | 6,96% | - |
| 16.02.2021 | 17,66 | 18,08 | 17,32 | 18,03 | 4,70% | - |
| 12.02.2021 | 16,69 | 17,30 | 16,66 | 17,22 | 4,08% | - |
| 11.02.2021 | 16,15 | 16,67 | 15,54 | 16,55 | 2,16% | - |
| 10.02.2021 | 17,27 | 17,72 | 16,09 | 16,20 | -4,76% | - |
| 09.02.2021 | 17,30 | 17,41 | 16,84 | 17,01 | -3,79% | - |
| 08.02.2021 | 17,30 | 17,87 | 17,28 | 17,68 | 2,58% | - |
| 05.02.2021 | 18,25 | 18,42 | 16,88 | 17,23 | -7,96% | - |
| 04.02.2021 | 21,03 | 21,16 | 18,32 | 18,72 | -13,17% | - |
| 03.02.2021 | 21,23 | 22,00 | 21,15 | 21,56 | 3,36% | - |
| 02.02.2021 | 20,60 | 20,87 | 19,90 | 20,86 | -2,59% | - |
| 01.02.2021 | 19,79 | 21,53 | 19,74 | 21,42 | 9,46% | - |
| 29.01.2021 | 20,15 | 20,27 | 19,11 | 19,57 | 2,30% | - |
| 28.01.2021 | 18,94 | 19,63 | 18,51 | 19,13 | 0,16% | - |
| 27.01.2021 | 19,27 | 19,51 | 18,87 | 19,10 | -0,68% | - |
| 26.01.2021 | 20,03 | 20,13 | 19,08 | 19,23 | -2,61% | - |
| 25.01.2021 | 20,69 | 20,86 | 19,15 | 19,74 | 3,59% | - |
| 22.01.2021 | 18,41 | 19,14 | 18,14 | 19,06 | 7,56% | - |
| 21.01.2021 | 19,09 | 19,22 | 17,28 | 17,72 | -11,14% | - |
| 20.01.2021 | 19,67 | 20,27 | 18,57 | 19,94 | -2,87% | - |
| 19.01.2021 | 20,21 | 21,11 | 19,71 | 20,53 | 14,25% | - |
| 15.01.2021 | 17,32 | 18,54 | 17,32 | 17,97 | -3,52% | - |
| 14.01.2021 | 18,67 | 18,85 | 18,21 | 18,62 | 3,96% | - |
| 13.01.2021 | 17,95 | 18,13 | 17,54 | 17,91 | -4,20% | - |
| 12.01.2021 | 17,69 | 18,72 | 17,65 | 18,70 | 6,34% | - |
| 11.01.2021 | 17,84 | 18,16 | 17,24 | 17,58 | 8,22% | - |
| 08.01.2021 | 16,13 | 16,75 | 16,05 | 16,25 | -0,70% | - |
| 07.01.2021 | 16,24 | 16,58 | 15,86 | 16,36 | -0,79% | - |
| 06.01.2021 | 16,96 | 17,35 | 16,11 | 16,49 | 1,73% | - |
| 05.01.2021 | 15,55 | 16,69 | 15,55 | 16,21 | -0,28% | - |
| 04.01.2021 | 16,98 | 17,02 | 16,21 | 16,26 | 1,94% | - |
| 31.12.2020 | 16,20 | 16,38 | 15,77 | 15,95 | -3,04% | - |
| 30.12.2020 | 16,47 | 16,95 | 16,14 | 16,45 | 1,89% | - |
| 29.12.2020 | 16,15 | 16,38 | 15,74 | 16,14 | -2,95% | - |
| 28.12.2020 | 16,36 | 16,98 | 16,31 | 16,63 | -1,31% | - |
| 24.12.2020 | 17,38 | 17,51 | 16,59 | 16,85 | -6,34% | - |
| 23.12.2020 | 18,40 | 18,64 | 17,59 | 17,99 | -4,26% | - |
| 22.12.2020 | 18,27 | 19,03 | 17,61 | 18,79 | -0,45% | - |
| 21.12.2020 | 17,24 | 19,42 | 17,24 | 18,88 | 8,17% | - |
| 18.12.2020 | 17,12 | 17,78 | 17,00 | 17,45 | 0,20% | - |
| 17.12.2020 | 16,12 | 17,72 | 16,10 | 17,42 | 6,12% | - |
| 16.12.2020 | 16,00 | 16,41 | 15,81 | 16,41 | 2,43% | - |
| 15.12.2020 | 16,17 | 16,30 | 15,71 | 16,02 | -1,51% | - |
| 14.12.2020 | 16,15 | 16,71 | 14,74 | 16,27 | 5,07% | - |
| 11.12.2020 | 15,61 | 15,93 | 14,26 | 15,48 | -5,29% | - |
| 10.12.2020 | 15,83 | 17,32 | 15,83 | 16,35 | 3,61% | - |
| 09.12.2020 | 17,12 | 17,34 | 15,22 | 15,78 | 6,66% | - |
| 08.12.2020 | 14,77 | 14,85 | 14,47 | 14,79 | 44,43% | - |
| 07.12.2020 | 10,15 | 10,86 | 10,12 | 10,24 | 2,25% | - |
| 04.12.2020 | 10,10 | 10,10 | 9,78 | 10,02 | 2,40% | - |
| 03.12.2020 | 9,58 | 9,93 | 9,46 | 9,78 | 1,98% | - |
| 02.12.2020 | 9,45 | 9,78 | 9,35 | 9,59 | 1,16% | - |
| 01.12.2020 | 9,49 | 9,52 | 9,32 | 9,48 | 0,53% | - |
| 30.11.2020 | 9,57 | 9,57 | 8,96 | 9,43 | -2,33% | - |
| 27.11.2020 | 9,54 | 9,75 | 9,36 | 9,66 | -4,64% | - |
| 25.11.2020 | 9,92 | 10,14 | 9,92 | 10,13 | 4,11% | - |
| 24.11.2020 | 9,65 | 9,98 | 9,44 | 9,73 | 0,62% | - |
| 23.11.2020 | 9,47 | 9,80 | 9,45 | 9,67 | 1,58% | - |
| 20.11.2020 | 9,58 | 9,60 | 9,33 | 9,52 | 4,10% | - |
| 19.11.2020 | 8,92 | 9,19 | 8,91 | 9,14 | 1,78% | - |
| 18.11.2020 | 9,25 | 9,37 | 8,96 | 8,98 | -5,67% | - |
| 17.11.2020 | 9,51 | 9,52 | 9,41 | 9,52 | 5,25% | - |
| 16.11.2020 | 9,11 | 9,12 | 8,88 | 9,05 | 2,73% | - |
| 13.11.2020 | 8,85 | 9,00 | 8,67 | 8,81 | 0,23% | - |
| 12.11.2020 | 8,72 | 8,83 | 8,57 | 8,79 | -1,90% | - |
| 11.11.2020 | 8,84 | 9,03 | 8,80 | 8,96 | 0,45% | - |
| 10.11.2020 | 8,78 | 9,23 | 0,00 | 8,92 | 1,08% | - |
| 09.11.2020 | 9,22 | 9,41 | 8,81 | 8,82 | -0,79% | - |
| 06.11.2020 | 8,98 | 8,99 | 8,72 | 8,89 | -1,98% | - |
| 05.11.2020 | 8,94 | 9,11 | 8,82 | 9,07 | 3,95% | - |
| 04.11.2020 | 8,63 | 8,90 | 8,40 | 8,73 | -1,86% | - |
| 03.11.2020 | 0,00 | 8,94 | 0,00 | 8,89 | 3,67% | - |
| 02.11.2020 | 8,77 | 8,87 | 8,51 | 8,58 | 0,88% | - |
| 30.10.2020 | 8,57 | 8,62 | 8,34 | 8,50 | -2,75% | - |
| 29.10.2020 | 8,75 | 8,81 | 8,47 | 8,74 | 0,29% | - |
| 28.10.2020 | 8,68 | 8,89 | 8,61 | 8,72 | -0,51% | - |
| 27.10.2020 | 9,01 | 9,01 | 8,75 | 8,76 | -2,72% | - |
| 26.10.2020 | 9,11 | 9,15 | 8,76 | 9,01 | -4,46% | - |
| 23.10.2020 | 9,20 | 9,46 | 9,20 | 9,43 | 5,78% | - |
| 22.10.2020 | 9,14 | 9,21 | 8,91 | 8,91 | -3,62% | - |
| 21.10.2020 | 9,78 | 9,83 | 9,24 | 9,25 | -5,52% | - |
| 20.10.2020 | 9,88 | 10,02 | 9,70 | 9,79 | -2,59% | - |
| 19.10.2020 | 10,09 | 10,12 | 9,81 | 10,05 | 1,98% | - |
| 16.10.2020 | 10,42 | 10,44 | 9,85 | 9,85 | -3,10% | - |
| 15.10.2020 | 10,01 | 10,28 | 9,84 | 10,17 | 0,69% | - |
| 14.10.2020 | 11,04 | 11,05 | 0,00 | 10,10 | -9,26% | - |
| 13.10.2020 | 0,00 | 11,33 | 0,00 | 11,13 | 2,77% | - |
| 12.10.2020 | 10,81 | 11,08 | 10,65 | 10,83 | -1,50% | - |
| 09.10.2020 | 10,88 | 11,20 | 10,47 | 10,99 | 7,59% | - |
| 08.10.2020 | 10,24 | 10,39 | 10,04 | 10,22 | 2,82% | - |
| 07.10.2020 | 9,30 | 9,97 | 9,26 | 9,94 | 13,22% | - |
| 06.10.2020 | 8,35 | 8,93 | 8,33 | 8,78 | 7,34% | - |
| 05.10.2020 | 7,69 | 8,24 | 0,00 | 8,18 | 7,64% | - |