Echtzeit-Aktienkurs Lightspeed POS Inc.
Bid:
Ask:
Aktienkurse zur Lightspeed POS Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2022 | 29,90 | 31,75 | 29,63 | 31,61 | 8,77% | 1.267.599,00 |
| 28.03.2022 | 29,03 | 29,91 | 28,00 | 29,06 | 0,21% | 826.999,00 |
| 25.03.2022 | 30,15 | 31,04 | 28,70 | 29,00 | -3,62% | 1.250.441,00 |
| 24.03.2022 | 30,91 | 31,53 | 28,95 | 30,09 | -1,57% | 1.186.284,00 |
| 23.03.2022 | 31,50 | 32,17 | 30,18 | 30,57 | -3,66% | 1.126.801,00 |
| 22.03.2022 | 29,31 | 32,17 | 29,21 | 31,73 | 8,11% | 1.451.650,00 |
| 21.03.2022 | 28,88 | 29,88 | 27,72 | 29,35 | 1,00% | 1.327.697,00 |
| 18.03.2022 | 27,22 | 29,33 | 26,85 | 29,06 | 4,83% | 2.163.651,00 |
| 17.03.2022 | 23,51 | 27,79 | 22,91 | 27,72 | 16,47% | 3.115.027,00 |
| 16.03.2022 | 22,04 | 23,80 | 21,89 | 23,80 | 10,08% | 1.350.566,00 |
| 15.03.2022 | 19,90 | 21,86 | 19,90 | 21,62 | 8,64% | 1.174.268,00 |
| 14.03.2022 | 20,95 | 21,15 | 19,48 | 19,90 | -5,73% | 1.456.771,00 |
| 11.03.2022 | 23,37 | 23,54 | 21,03 | 21,11 | -6,84% | 803.729,00 |
| 10.03.2022 | 22,50 | 23,04 | 21,92 | 22,66 | -3,16% | 800.442,00 |
| 09.03.2022 | 22,47 | 23,43 | 22,31 | 23,40 | 8,43% | 984.470,00 |
| 08.03.2022 | 20,77 | 22,40 | 20,06 | 21,58 | 3,15% | 1.226.148,00 |
| 07.03.2022 | 22,46 | 22,80 | 20,69 | 20,92 | -6,90% | 1.396.420,00 |
| 04.03.2022 | 24,35 | 24,66 | 22,16 | 22,47 | -8,47% | 1.791.673,00 |
| 03.03.2022 | 25,98 | 26,18 | 24,40 | 24,55 | -5,07% | 1.193.295,00 |
| 02.03.2022 | 25,97 | 26,04 | 24,52 | 25,86 | 1,09% | 1.364.558,00 |
| 01.03.2022 | 26,46 | 27,29 | 25,22 | 25,58 | -2,63% | 1.188.203,00 |
| 28.02.2022 | 25,98 | 27,44 | 25,98 | 26,27 | -0,34% | 1.373.223,00 |
| 25.02.2022 | 25,93 | 26,55 | 24,81 | 26,36 | 1,50% | 1.521.591,00 |
| 24.02.2022 | 22,86 | 25,98 | 22,31 | 25,97 | 5,96% | 2.195.026,00 |
| 23.02.2022 | 26,09 | 26,71 | 24,48 | 24,51 | -4,67% | 1.171.858,00 |
| 22.02.2022 | 26,02 | 26,88 | 25,36 | 25,71 | -3,35% | 1.758.779,00 |
| 18.02.2022 | 28,07 | 28,64 | 26,50 | 26,60 | -5,03% | 1.258.980,00 |
| 17.02.2022 | 30,14 | 30,40 | 27,98 | 28,01 | -8,76% | 936.298,00 |
| 16.02.2022 | 31,30 | 31,49 | 30,29 | 30,70 | -3,25% | 866.505,00 |
| 15.02.2022 | 29,78 | 31,85 | 29,66 | 31,73 | 10,44% | 1.462.107,00 |
| 14.02.2022 | 29,54 | 30,36 | 28,71 | 28,73 | -3,40% | 1.452.271,00 |
| 11.02.2022 | 32,03 | 32,55 | 29,16 | 29,74 | -7,90% | 1.239.981,00 |
| 10.02.2022 | 31,42 | 33,92 | 30,87 | 32,29 | 0,00% | 1.284.002,00 |
| 09.02.2022 | 31,03 | 32,32 | 30,89 | 32,29 | 6,53% | 1.820.391,00 |
| 08.02.2022 | 30,73 | 31,10 | 29,82 | 30,31 | -2,04% | 1.344.559,00 |
| 07.02.2022 | 31,55 | 33,03 | 30,88 | 30,94 | -1,84% | 1.225.632,00 |
| 04.02.2022 | 31,17 | 32,12 | 30,62 | 31,52 | 2,24% | 1.770.384,00 |
| 03.02.2022 | 26,79 | 32,42 | 26,41 | 30,83 | -3,90% | 4.419.288,00 |
| 02.02.2022 | 35,38 | 35,50 | 31,75 | 32,08 | -7,34% | 1.957.223,00 |
| 01.02.2022 | 34,03 | 35,42 | 32,69 | 34,62 | 6,69% | 2.365.272,00 |
| 31.01.2022 | 29,60 | 32,52 | 29,31 | 32,45 | 12,36% | 1.724.749,00 |
| 28.01.2022 | 27,28 | 29,09 | 26,47 | 28,88 | 6,33% | 1.274.269,00 |
| 27.01.2022 | 29,90 | 29,90 | 27,10 | 27,16 | -6,63% | 1.248.446,00 |
| 26.01.2022 | 30,39 | 31,60 | 28,83 | 29,09 | 0,00% | 1.459.962,00 |
| 25.01.2022 | 29,00 | 30,44 | 28,37 | 29,09 | -4,12% | 1.175.398,00 |
| 24.01.2022 | 28,45 | 30,43 | 26,14 | 30,34 | 1,17% | 2.503.953,00 |
| 21.01.2022 | 31,71 | 31,79 | 29,80 | 29,99 | -6,22% | 1.616.538,00 |
| 20.01.2022 | 33,37 | 34,26 | 31,96 | 31,98 | -1,63% | 1.409.041,00 |
| 19.01.2022 | 34,02 | 34,62 | 32,50 | 32,51 | -3,33% | 1.112.777,00 |
| 18.01.2022 | 35,85 | 35,89 | 33,53 | 33,63 | -8,01% | 1.194.523,00 |
| 14.01.2022 | 37,00 | 38,01 | 35,88 | 36,56 | -2,69% | 1.293.086,00 |
| 13.01.2022 | 39,89 | 40,15 | 37,49 | 37,57 | -4,57% | 1.315.502,00 |
| 12.01.2022 | 39,25 | 40,53 | 39,10 | 39,37 | 2,71% | 1.900.900,00 |
| 11.01.2022 | 36,07 | 38,81 | 35,65 | 38,33 | 6,27% | 1.072.158,00 |
| 10.01.2022 | 35,82 | 36,12 | 33,82 | 36,07 | -1,02% | 1.651.452,00 |
| 07.01.2022 | 36,21 | 37,44 | 35,15 | 36,44 | -0,46% | 1.201.134,00 |
| 06.01.2022 | 36,81 | 37,99 | 35,41 | 36,61 | -0,89% | 871.711,00 |
| 05.01.2022 | 39,22 | 39,23 | 36,77 | 36,94 | -6,58% | 975.027,00 |
| 04.01.2022 | 41,19 | 41,49 | 38,22 | 39,54 | -3,68% | 1.079.091,00 |
| 03.01.2022 | 40,77 | 41,50 | 39,54 | 41,05 | 1,53% | 778.139,00 |
| 31.12.2021 | 41,83 | 42,43 | 40,34 | 40,43 | -3,85% | 600.663,00 |
| 30.12.2021 | 40,25 | 42,98 | 40,24 | 42,05 | 4,47% | 967.351,00 |
| 29.12.2021 | 40,63 | 41,60 | 39,91 | 40,25 | -1,23% | 919.931,00 |
| 28.12.2021 | 41,51 | 41,66 | 39,82 | 40,75 | -2,11% | 466.699,00 |
| 27.12.2021 | 41,36 | 42,38 | 40,96 | 41,63 | 2,03% | 563.475,00 |
| 23.12.2021 | 41,16 | 41,35 | 39,75 | 40,80 | -0,27% | 838.111,00 |
| 22.12.2021 | 41,85 | 41,96 | 40,48 | 40,91 | -2,25% | 990.003,00 |
| 21.12.2021 | 39,50 | 42,17 | 39,48 | 41,85 | 7,61% | 1.308.954,00 |
| 20.12.2021 | 38,92 | 39,46 | 38,22 | 38,89 | -3,76% | 1.203.006,00 |
| 17.12.2021 | 39,39 | 41,05 | 38,12 | 40,41 | 1,41% | 1.730.346,00 |
| 16.12.2021 | 43,13 | 43,55 | 39,34 | 39,85 | -5,99% | 1.880.943,00 |
| 15.12.2021 | 41,27 | 42,45 | 39,04 | 42,39 | 1,97% | 1.872.759,00 |
| 14.12.2021 | 42,00 | 43,05 | 40,66 | 41,57 | -2,90% | 1.206.067,00 |
| 13.12.2021 | 43,79 | 43,80 | 41,56 | 42,81 | -2,55% | 1.815.575,00 |
| 10.12.2021 | 46,38 | 46,50 | 43,31 | 43,93 | -4,08% | 950.523,00 |
| 09.12.2021 | 48,15 | 49,19 | 45,23 | 45,80 | -5,70% | 930.797,00 |
| 08.12.2021 | 50,53 | 50,54 | 47,69 | 48,57 | -1,66% | 1.097.417,00 |
| 07.12.2021 | 49,08 | 51,61 | 49,01 | 49,39 | 6,38% | 1.674.773,00 |
| 06.12.2021 | 44,33 | 46,85 | 42,65 | 46,43 | 4,78% | 1.509.054,00 |
| 03.12.2021 | 48,95 | 49,01 | 43,73 | 44,31 | -7,86% | 1.687.118,00 |
| 02.12.2021 | 45,83 | 48,23 | 45,10 | 48,09 | 2,58% | 1.572.632,00 |
| 01.12.2021 | 51,33 | 52,40 | 46,65 | 46,88 | -7,15% | 2.306.956,00 |
| 30.11.2021 | 53,02 | 53,73 | 49,89 | 50,49 | -5,47% | 1.534.536,00 |
| 29.11.2021 | 55,79 | 55,83 | 51,97 | 53,41 | -1,24% | 1.297.710,00 |
| 26.11.2021 | 54,00 | 55,69 | 53,36 | 54,08 | -2,22% | 1.091.223,00 |
| 24.11.2021 | 51,87 | 57,43 | 51,50 | 55,31 | 3,75% | 3.650.868,00 |
| 23.11.2021 | 57,56 | 59,14 | 52,40 | 53,31 | -7,67% | 2.977.632,00 |
| 22.11.2021 | 57,65 | 58,72 | 55,68 | 57,74 | -0,71% | 1.691.990,00 |
| 19.11.2021 | 62,27 | 62,49 | 57,70 | 58,15 | -7,70% | 3.506.744,00 |
| 18.11.2021 | 68,00 | 68,00 | 62,23 | 63,00 | -6,76% | 1.553.616,00 |
| 17.11.2021 | 68,47 | 69,17 | 67,49 | 67,57 | -1,74% | 723.809,00 |
| 16.11.2021 | 69,20 | 69,32 | 67,61 | 68,77 | -0,89% | 970.076,00 |
| 15.11.2021 | 70,30 | 71,72 | 68,75 | 69,39 | -0,27% | 1.094.655,00 |
| 12.11.2021 | 67,65 | 70,31 | 67,05 | 69,58 | 4,22% | 1.100.445,00 |
| 11.11.2021 | 68,67 | 69,05 | 66,05 | 66,76 | -1,68% | 1.360.313,00 |
| 10.11.2021 | 70,71 | 71,30 | 67,40 | 67,90 | -4,69% | 1.312.425,00 |
| 09.11.2021 | 72,39 | 74,46 | 70,55 | 71,24 | -1,62% | 1.551.727,00 |
| 08.11.2021 | 71,84 | 74,20 | 70,29 | 72,41 | -0,88% | 2.488.196,00 |
| 05.11.2021 | 70,96 | 73,90 | 67,42 | 73,05 | 2,37% | 4.304.955,00 |
| 04.11.2021 | 76,18 | 76,45 | 66,96 | 71,36 | -27,90% | 13.510.215,00 |