19,630$
0,05%
Echtzeit-Aktienkurs Liquidity Services
Bid:
Ask:
Aktienkurse zur Liquidity Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 19,53 | 19,75 | 19,26 | 19,65 | 0,15% | 92.735,00 |
| 15.05.2024 | 19,43 | 19,86 | 19,41 | 19,62 | 2,03% | 119.007,00 |
| 14.05.2024 | 19,14 | 19,66 | 19,11 | 19,23 | 1,21% | 132.120,00 |
| 13.05.2024 | 18,72 | 19,09 | 18,72 | 19,00 | 2,15% | 130.691,00 |
| 10.05.2024 | 18,87 | 18,93 | 18,43 | 18,60 | -0,75% | 138.917,00 |
| 09.05.2024 | 18,97 | 19,04 | 17,33 | 18,74 | -2,70% | 205.069,00 |
| 08.05.2024 | 18,17 | 19,42 | 18,05 | 19,26 | 5,71% | 656.300,00 |
| 07.05.2024 | 18,02 | 18,32 | 18,02 | 18,22 | 1,67% | 92.909,00 |
| 06.05.2024 | 18,00 | 18,15 | 17,92 | 17,92 | -0,17% | 31.931,00 |
| 03.05.2024 | 17,86 | 18,02 | 17,63 | 17,95 | 1,07% | 54.951,00 |
| 02.05.2024 | 17,44 | 17,78 | 17,33 | 17,76 | 2,19% | 33.951,00 |
| 01.05.2024 | 17,41 | 17,59 | 17,17 | 17,38 | 0,70% | 69.960,00 |
| 30.04.2024 | 17,51 | 17,65 | 17,07 | 17,26 | -2,15% | 111.830,00 |
| 29.04.2024 | 17,49 | 17,76 | 17,49 | 17,64 | 1,26% | 65.899,00 |
| 26.04.2024 | 17,32 | 17,62 | 17,32 | 17,42 | 1,10% | 58.398,00 |
| 25.04.2024 | 17,18 | 17,31 | 17,09 | 17,23 | -0,52% | 59.576,00 |
| 24.04.2024 | 17,24 | 17,34 | 17,10 | 17,32 | -0,06% | 48.552,00 |
| 23.04.2024 | 17,46 | 17,70 | 17,30 | 17,33 | -0,52% | 53.543,00 |
| 22.04.2024 | 17,08 | 17,43 | 17,07 | 17,42 | 2,17% | 90.149,00 |
| 19.04.2024 | 16,85 | 17,26 | 16,83 | 17,05 | 0,83% | 122.706,00 |
| 18.04.2024 | 16,88 | 17,19 | 16,79 | 16,91 | 0,06% | 92.626,00 |
| 17.04.2024 | 17,53 | 17,53 | 16,89 | 16,90 | -3,04% | 90.295,00 |
| 16.04.2024 | 17,54 | 17,70 | 17,43 | 17,43 | -1,30% | 34.629,00 |
| 15.04.2024 | 17,89 | 17,97 | 17,63 | 17,66 | -1,40% | 52.505,00 |
| 12.04.2024 | 18,20 | 18,24 | 17,80 | 17,91 | -2,08% | 57.456,00 |
| 11.04.2024 | 18,07 | 18,32 | 18,02 | 18,29 | 1,22% | 70.375,00 |
| 10.04.2024 | 18,52 | 18,70 | 17,94 | 18,07 | -3,42% | 71.913,00 |
| 09.04.2024 | 18,38 | 18,71 | 18,33 | 18,71 | 2,41% | 70.538,00 |
| 08.04.2024 | 18,34 | 18,51 | 18,19 | 18,27 | -0,54% | 94.530,00 |
| 05.04.2024 | 18,37 | 18,55 | 18,29 | 18,37 | -0,54% | 88.339,00 |
| 04.04.2024 | 18,50 | 18,72 | 18,31 | 18,47 | 0,00% | 52.211,00 |
| 03.04.2024 | 18,49 | 18,56 | 18,35 | 18,47 | -0,16% | 53.931,00 |
| 02.04.2024 | 18,52 | 18,52 | 18,32 | 18,50 | -0,59% | 85.203,00 |
| 01.04.2024 | 18,69 | 18,73 | 18,28 | 18,61 | 0,05% | 103.039,00 |
| 28.03.2024 | 18,44 | 18,77 | 18,41 | 18,60 | 1,20% | 136.501,00 |
| 27.03.2024 | 18,28 | 18,52 | 18,20 | 18,38 | 0,60% | 98.694,00 |
| 26.03.2024 | 18,34 | 18,39 | 18,18 | 18,27 | 0,05% | 122.365,00 |
| 25.03.2024 | 18,19 | 18,33 | 18,16 | 18,26 | 0,83% | 70.550,00 |
| 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% | 134.329,00 |
| 20.03.2024 | 17,81 | 18,02 | 17,67 | 17,85 | 0,34% | 68.616,00 |
| 19.03.2024 | 17,59 | 17,98 | 17,44 | 17,79 | 1,08% | 69.579,00 |
| 18.03.2024 | 17,85 | 17,94 | 17,51 | 17,60 | -1,51% | 52.140,00 |
| 15.03.2024 | 17,49 | 17,92 | 17,49 | 17,87 | 1,53% | 321.356,00 |
| 14.03.2024 | 17,61 | 17,73 | 17,46 | 17,60 | -0,34% | 63.141,00 |
| 13.03.2024 | 17,70 | 17,82 | 17,56 | 17,66 | -0,11% | 51.986,00 |
| 12.03.2024 | 17,73 | 17,80 | 17,59 | 17,68 | -0,28% | 91.764,00 |
| 11.03.2024 | 17,73 | 17,85 | 17,62 | 17,73 | -0,23% | 84.841,00 |
| 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% | 130.598,00 |
| 06.03.2024 | 17,77 | 17,92 | 17,67 | 17,77 | 0,74% | 191.859,00 |
| 05.03.2024 | 17,67 | 17,73 | 17,47 | 17,64 | -0,62% | 105.322,00 |
| 04.03.2024 | 18,09 | 18,15 | 17,64 | 17,75 | -1,33% | 90.259,00 |
| 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% | 75.767,00 |
| 28.02.2024 | 17,49 | 17,68 | 16,93 | 17,52 | -0,51% | 128.060,00 |
| 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% | 114.358,00 |
| 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% | 80.895,00 |
| 21.02.2024 | 16,98 | 17,17 | 16,90 | 17,16 | 0,76% | 52.147,00 |
| 20.02.2024 | 17,02 | 17,14 | 16,96 | 17,03 | -0,87% | 127.217,00 |
| 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% | 115.805,00 |
| 14.02.2024 | 16,20 | 16,83 | 16,11 | 16,55 | 3,12% | 110.039,00 |
| 13.02.2024 | 15,84 | 16,43 | 15,79 | 16,05 | -0,86% | 198.950,00 |
| 12.02.2024 | 15,51 | 16,31 | 15,51 | 16,19 | 4,99% | 177.815,00 |
| 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% | 404.521,00 |
| 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% | 91.256,00 |
| 05.02.2024 | 17,19 | 17,19 | 16,89 | 16,89 | -1,97% | 79.829,00 |
| 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% | 105.508,00 |
| 31.01.2024 | 17,69 | 17,79 | 17,41 | 17,45 | -1,41% | 195.260,00 |
| 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% | 101.014,00 |
| 24.01.2024 | 17,50 | 17,62 | 17,38 | 17,47 | 0,58% | 128.988,00 |
| 23.01.2024 | 17,33 | 17,48 | 17,25 | 17,37 | 0,93% | 82.187,00 |
| 22.01.2024 | 17,09 | 17,22 | 16,97 | 17,21 | 1,71% | 179.014,00 |
| 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% | 78.060,00 |
| 16.01.2024 | 17,14 | 17,16 | 16,91 | 17,06 | -0,47% | 145.466,00 |
| 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% | 115.406,00 |
| 10.01.2024 | 16,83 | 17,00 | 16,79 | 16,98 | 0,30% | 94.825,00 |
| 09.01.2024 | 16,77 | 17,03 | 16,51 | 16,93 | -0,12% | 115.411,00 |
| 08.01.2024 | 16,64 | 17,01 | 16,53 | 16,95 | 1,80% | 124.691,00 |
| 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% | 121.391,00 |
| 03.01.2024 | 17,55 | 18,31 | 17,22 | 17,45 | 1,87% | 315.581,00 |
| 02.01.2024 | 17,07 | 17,27 | 16,89 | 17,13 | -0,46% | 212.298,00 |
| 29.12.2023 | 16,98 | 17,34 | 16,90 | 17,21 | 1,12% | 180.193,00 |
| 28.12.2023 | 17,01 | 17,21 | 17,01 | 17,02 | -0,18% | 108.919,00 |
| 27.12.2023 | 17,13 | 17,14 | 16,96 | 17,05 | -0,35% | 147.781,00 |
| 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 |