Liquidity Services Inc (LQDT)

LQDT
🏛️ Vereinigte Staaten →
27.43
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 27.51 27.51 27.51 27.51 1.5K
09:42 27.47 27.47 27.47 27.47 0.1K
09:43 27.47 27.47 27.47 27.47 0.1K
09:44 27.47 27.47 27.47 27.47 0.4K
09:56 27.55 27.55 27.55 27.55 0.3K
09:58 27.49 27.49 27.49 27.49 3.1K
09:59 27.62 27.75 27.62 27.75 1.0K
10:01 27.58 27.58 27.58 27.58 1.2K
10:24 27.82 27.82 27.82 27.82 0.3K
10:35 27.70 27.70 27.70 27.70 1.0K
10:37 27.70 27.70 27.68 27.68 0.6K
10:39 27.74 27.78 27.74 27.78 1.9K
10:44 27.63 27.63 27.63 27.63 2.2K
10:54 27.72 27.72 27.72 27.72 0.2K
10:58 27.71 27.71 27.71 27.71 0.2K
11:00 27.74 27.74 27.74 27.74 0.9K
11:02 27.67 27.68 27.67 27.68 1.6K
11:07 27.64 27.64 27.64 27.64 0.8K
11:08 27.65 27.65 27.65 27.65 0.5K
11:09 27.65 27.65 27.65 27.65 0.8K
11:10 27.63 27.63 27.63 27.63 0.8K
11:11 27.59 27.59 27.59 27.59 0.7K
11:15 27.59 27.59 27.59 27.59 0.5K
11:16 27.63 27.63 27.63 27.63 1.3K
11:19 27.60 27.60 27.60 27.60 0.3K
11:22 27.60 27.61 27.60 27.61 1.2K
11:23 27.63 27.63 27.63 27.63 1.2K
11:29 27.59 27.59 27.59 27.59 1.2K
11:35 27.53 27.53 27.53 27.53 0.5K
11:44 27.52 27.52 27.52 27.52 0.4K
11:46 27.52 27.52 27.52 27.52 1.9K
11:55 27.42 27.42 27.42 27.42 0.2K
11:56 27.52 27.52 27.52 27.52 0.7K
11:57 27.53 27.53 27.45 27.45 0.7K
11:58 27.48 27.48 27.48 27.48 0.8K
12:06 27.41 27.41 27.41 27.41 0.6K
12:08 27.48 27.52 27.48 27.52 1.9K
12:16 27.47 27.47 27.47 27.47 0.2K
12:18 27.52 27.52 27.52 27.52 0.3K
12:19 27.57 27.57 27.52 27.52 1.5K
12:28 27.51 27.51 27.51 27.51 0.6K
12:35 27.53 27.53 27.53 27.53 0.4K
12:40 27.60 27.62 27.60 27.62 1.7K
12:47 27.62 27.62 27.62 27.62 0.8K
12:51 27.58 27.58 27.58 27.58 1.2K
12:57 27.56 27.56 27.56 27.56 0.4K
13:00 27.54 27.54 27.54 27.54 2.2K
13:17 27.53 27.53 27.53 27.53 1.7K
13:26 27.51 27.51 27.51 27.51 0.4K
13:30 27.51 27.51 27.51 27.51 0.6K
13:36 27.52 27.52 27.52 27.52 0.1K
13:37 27.50 27.50 27.49 27.49 1.4K
13:40 27.45 27.45 27.45 27.45 0.9K
13:50 27.38 27.38 27.38 27.38 0.7K
13:58 27.40 27.40 27.40 27.40 0.2K
14:00 27.47 27.47 27.47 27.47 0.6K
14:04 27.43 27.43 27.43 27.43 1.0K
14:05 27.40 27.40 27.40 27.40 0.4K
14:10 27.41 27.41 27.41 27.41 0.5K
14:11 27.38 27.38 27.38 27.38 0.6K
14:19 27.45 27.45 27.45 27.45 0.6K
14:20 27.38 27.38 27.38 27.38 0.6K
14:24 27.38 27.38 27.38 27.38 0.9K
14:31 27.41 27.41 27.41 27.41 1.1K
14:32 27.37 27.37 27.37 27.37 1.1K
14:43 27.39 27.39 27.39 27.39 0.5K
14:44 27.39 27.39 27.39 27.39 0.6K
14:47 27.39 27.39 27.39 27.39 0.2K
14:48 27.38 27.38 27.38 27.38 0.7K
14:50 27.40 27.40 27.40 27.40 0.7K
14:57 27.39 27.39 27.39 27.39 0.8K
15:01 27.38 27.38 27.38 27.38 1.6K
15:08 27.39 27.39 27.39 27.39 1.2K
15:13 27.46 27.46 27.46 27.46 0.9K
15:17 27.42 27.42 27.42 27.42 1.2K
15:18 27.43 27.43 27.43 27.43 0.9K
15:23 27.44 27.44 27.44 27.44 1.0K
15:28 27.44 27.44 27.44 27.44 0.6K
15:31 27.50 27.50 27.50 27.50 0.4K
15:33 27.48 27.48 27.48 27.48 0.4K
15:34 27.45 27.45 27.45 27.45 1.1K
15:35 27.44 27.44 27.43 27.43 1.4K
15:37 27.44 27.44 27.44 27.44 0.8K
15:40 27.48 27.48 27.48 27.48 0.9K
15:41 27.52 27.52 27.52 27.52 0.8K
15:43 27.53 27.53 27.53 27.53 1.0K
15:46 27.52 27.52 27.52 27.52 1.2K
15:47 27.53 27.53 27.53 27.53 2.5K
15:48 27.50 27.50 27.50 27.50 1.6K
15:49 27.49 27.49 27.49 27.49 0.5K
15:50 27.55 27.55 27.55 27.55 0.3K
15:51 27.54 27.54 27.54 27.54 0.8K
15:53 27.55 27.55 27.55 27.55 1.2K
15:54 27.57 27.57 27.57 27.57 0.6K
15:55 27.53 27.54 27.52 27.54 4.5K
15:56 27.53 27.53 27.53 27.53 0.4K
15:57 27.54 27.54 27.54 27.54 0.7K
15:58 27.53 27.53 27.51 27.53 2.7K
15:59 27.55 27.57 27.54 27.56 25.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 27.43 27.61 27.12 27.43 0.2M
2025-09-29 27.44 27.54 26.99 27.51 0.1M
2025-09-26 27.37 27.79 27.13 27.30 0.2M
2025-09-25 27.30 27.56 27.20 27.38 0.2M
2025-09-24 27.51 27.82 27.36 27.56 0.1M
2025-09-23 27.90 28.16 27.35 27.48 0.1M
2025-09-22 27.73 28.00 27.44 27.89 0.2M
2025-09-19 28.32 28.61 27.72 27.77 0.5M
2025-09-18 28.07 28.33 27.73 28.24 0.2M
2025-09-17 28.01 28.72 27.70 27.75 0.3M
2025-09-16 27.61 28.06 27.28 28.05 0.2M
2025-09-15 27.16 27.62 27.00 27.61 0.2M
2025-09-12 27.19 27.44 27.00 27.17 0.1M
2025-09-11 27.00 27.35 27.00 27.25 0.2M
2025-09-10 26.12 27.24 26.12 27.06 0.3M
2025-09-09 26.88 26.94 26.33 26.34 0.1M
2025-09-08 26.86 27.00 26.42 26.96 0.2M
2025-09-05 27.04 27.13 26.47 26.77 0.2M
2025-09-04 26.49 26.98 26.37 26.93 0.1M
2025-09-03 26.00 26.56 25.80 26.37 0.2M
2025-09-02 26.28 26.45 26.09 26.12 0.2M
2025-08-29 26.40 26.63 26.19 26.59 0.2M
2025-08-28 26.45 26.47 26.09 26.30 0.2M
2025-08-27 26.40 26.82 26.22 26.29 0.2M
2025-08-26 26.65 26.76 26.38 26.50 0.1M
2025-08-25 27.05 27.21 26.42 26.60 0.2M
2025-08-22 26.39 27.55 26.20 27.20 0.3M
2025-08-21 25.31 26.31 25.31 26.20 0.2M
2025-08-20 25.50 25.81 25.17 25.51 0.3M
2025-08-19 25.95 26.07 25.41 25.54 0.3M
2025-08-18 25.40 25.88 25.18 25.80 0.3M
2025-08-15 26.24 26.40 25.05 25.40 0.5M
2025-08-14 25.80 26.29 25.66 26.22 0.3M
2025-08-13 25.03 26.32 24.72 26.15 0.5M
2025-08-12 24.66 25.53 24.50 24.99 0.4M
2025-08-11 23.71 24.63 23.71 24.56 0.3M
2025-08-08 22.53 24.20 22.30 23.97 0.6M
2025-08-07 24.86 25.69 23.29 23.67 0.4M
2025-08-06 24.43 25.15 24.26 24.85 0.3M
2025-08-05 24.38 24.55 24.16 24.41 0.4M
2025-08-04 23.68 24.30 23.48 24.27 0.2M
2025-08-01 23.58 23.61 23.05 23.48 0.2M
2025-07-31 24.30 24.30 23.60 23.88 0.3M
2025-07-30 24.45 25.73 24.09 24.24 0.8M
2025-07-29 24.38 24.70 24.34 24.53 0.3M
2025-07-28 24.86 25.25 24.03 24.21 0.2M
2025-07-25 25.16 25.28 24.57 24.84 0.3M
2025-07-24 26.14 26.30 24.90 25.11 0.3M
2025-07-23 24.82 26.15 24.66 26.13 0.4M
2025-07-22 24.61 24.85 24.47 24.68 0.2M
2025-07-21 24.84 25.09 24.37 24.52 0.2M
2025-07-18 25.41 25.41 24.71 24.80 0.2M
2025-07-17 24.55 25.30 24.53 25.16 0.2M
2025-07-16 24.46 24.65 24.10 24.46 0.2M
2025-07-15 24.30 24.57 24.11 24.34 0.3M
2025-07-14 23.90 24.25 23.73 24.16 0.2M
2025-07-11 24.38 24.43 23.85 23.93 0.2M
2025-07-10 24.57 24.71 24.34 24.40 0.2M
2025-07-09 24.60 24.70 24.25 24.59 0.3M
2025-07-08 24.30 24.62 24.17 24.56 0.2M
2025-07-07 24.07 24.26 23.78 24.15 0.3M
2025-07-03 24.15 24.28 23.92 24.22 0.2M
2025-07-02 23.64 24.13 23.44 24.12 0.2M
2025-07-01 23.62 23.97 23.30 23.76 0.2M
2025-06-30 23.97 24.03 23.25 23.59 0.5M
2025-06-27 23.87 24.09 23.57 23.65 0.8M
2025-06-26 23.61 23.74 22.94 23.68 0.3M
2025-06-25 23.80 23.80 22.89 23.16 0.2M
2025-06-24 23.15 23.87 22.94 23.62 0.3M
2025-06-23 23.18 23.36 22.58 22.96 0.3M
2025-06-20 23.58 23.86 22.97 23.31 0.4M
2025-06-18 23.37 23.84 23.28 23.32 0.2M
2025-06-17 23.55 23.92 23.37 23.43 0.2M
2025-06-16 23.69 23.76 23.37 23.59 0.2M
2025-06-13 23.81 24.14 23.36 23.40 0.2M
2025-06-12 24.29 24.35 23.85 24.19 0.2M
2025-06-11 24.72 24.72 24.29 24.34 0.2M
2025-06-10 24.82 25.00 24.53 24.68 0.2M
2025-06-09 24.90 25.28 24.17 24.78 0.2M
2025-06-06 24.71 25.10 24.47 24.83 0.3M
2025-06-05 24.43 24.62 24.10 24.49 0.3M
2025-06-04 23.25 24.50 23.20 24.45 0.4M
2025-06-03 23.19 23.23 22.80 23.20 0.3M
2025-06-02 23.31 23.42 22.89 23.19 0.2M
2025-05-30 23.18 23.59 23.08 23.37 0.4M
2025-05-29 23.28 23.38 22.99 23.20 0.2M
2025-05-28 23.62 23.70 23.09 23.18 0.2M
2025-05-27 23.98 24.35 23.54 23.59 0.3M
2025-05-23 24.60 24.75 23.74 23.76 0.2M
2025-05-22 24.91 25.23 24.62 25.02 0.3M
2025-05-21 24.54 25.10 24.42 24.94 0.4M
2025-05-20 24.72 24.94 24.26 24.85 0.3M
2025-05-19 24.24 24.92 24.08 24.72 0.3M
2025-05-16 24.76 25.08 24.24 24.51 0.4M
2025-05-15 25.22 25.60 24.47 24.66 0.6M
2025-05-14 24.81 25.37 24.34 25.26 0.6M
2025-05-13 24.06 25.07 23.00 24.89 0.7M
2025-05-12 25.95 25.95 24.03 24.06 0.9M
2025-05-09 28.25 28.29 25.51 25.51 0.9M
2025-05-08 25.63 29.24 23.93 28.30 1.5M
2025-05-07 32.09 32.11 31.21 31.53 0.2M
2025-05-06 31.25 31.91 31.03 31.85 0.2M
2025-05-05 31.75 31.99 31.48 31.63 0.1M
2025-05-02 32.24 32.58 31.83 32.07 0.2M
2025-05-01 31.63 32.13 31.35 31.84 0.2M
2025-04-30 31.59 32.00 30.99 31.78 0.2M
2025-04-29 31.19 32.12 31.19 32.03 0.1M
2025-04-28 31.71 31.75 30.88 31.29 0.2M
2025-04-25 31.48 31.81 31.08 31.72 0.2M
2025-04-24 31.18 31.67 30.87 31.49 0.2M
2025-04-23 31.51 32.40 31.17 31.31 0.3M
2025-04-22 30.63 31.24 30.30 30.72 0.3M
2025-04-21 30.55 30.79 29.69 30.18 0.2M
2025-04-17 31.05 31.52 30.89 30.99 0.2M
2025-04-16 30.14 31.13 30.14 31.00 0.2M
2025-04-15 29.55 30.53 29.54 30.39 0.4M
2025-04-14 30.25 30.25 29.34 29.68 0.2M
2025-04-11 29.95 30.24 29.18 29.62 0.2M
2025-04-10 29.73 30.23 29.33 29.91 0.2M
2025-04-09 27.88 31.26 27.87 30.52 0.5M
2025-04-08 29.45 29.59 27.93 28.42 0.4M
2025-04-07 28.00 30.09 27.00 28.81 0.6M
2025-04-04 29.54 30.86 29.16 29.45 0.4M
2025-04-03 29.62 31.60 29.21 31.02 0.6M
2025-04-02 31.02 32.33 31.02 31.66 0.4M
2025-04-01 30.84 31.78 30.34 31.56 0.2M
2025-03-31 30.52 31.43 30.50 31.01 0.6M
2025-03-28 31.13 31.40 30.49 31.39 0.3M
2025-03-27 31.57 31.67 30.91 31.18 0.2M
2025-03-26 32.66 32.97 31.70 31.83 0.2M
2025-03-25 32.85 33.21 32.61 32.66 0.2M
2025-03-24 32.23 32.87 31.45 32.73 0.4M
2025-03-21 30.38 31.66 30.33 31.60 0.9M
2025-03-20 30.04 31.11 30.04 30.90 0.2M
2025-03-19 29.57 30.69 29.23 30.60 0.3M
2025-03-18 29.60 29.70 28.93 29.44 0.2M
2025-03-17 29.90 30.11 29.02 29.93 0.3M
2025-03-14 30.18 30.18 29.49 29.83 0.2M
2025-03-13 29.75 29.95 28.94 29.26 0.2M
2025-03-12 30.43 30.80 29.46 29.69 0.4M
2025-03-11 29.51 30.30 29.43 29.85 0.3M
2025-03-10 30.46 30.79 29.02 29.50 0.4M
2025-03-07 29.96 31.16 29.93 30.86 0.5M
2025-03-06 31.43 32.04 30.44 30.63 0.2M
2025-03-05 31.80 32.11 31.02 31.84 0.3M
2025-03-04 30.97 31.95 30.70 31.85 0.4M
2025-03-03 33.31 33.50 31.47 31.59 0.4M
2025-02-28 32.91 33.65 32.54 33.48 0.5M
2025-02-27 33.83 34.16 32.88 33.06 0.3M
2025-02-26 34.00 34.97 33.87 33.96 0.3M
2025-02-25 33.71 33.98 33.04 33.86 0.3M
2025-02-24 34.12 34.28 33.21 33.57 0.4M
2025-02-21 35.87 35.99 34.25 34.31 0.4M
2025-02-20 35.38 35.60 34.59 35.54 0.3M
2025-02-19 36.05 36.33 35.37 35.58 0.4M
2025-02-18 36.76 37.34 35.81 36.33 0.6M
2025-02-14 35.85 36.64 35.80 36.48 0.3M
2025-02-13 35.57 36.03 34.44 35.71 0.4M
2025-02-12 34.00 35.88 33.03 35.55 0.5M
2025-02-11 33.41 34.74 33.41 34.34 0.6M
2025-02-10 33.33 35.08 32.61 33.80 0.7M
2025-02-07 33.12 33.80 32.44 32.71 0.5M
2025-02-06 39.72 39.72 33.03 33.12 0.7M
2025-02-05 31.85 32.24 31.67 31.85 0.3M
2025-02-04 33.36 33.73 31.75 31.79 0.3M
2025-02-03 33.82 34.54 33.31 33.43 0.4M
2025-01-31 37.35 37.35 34.55 34.65 0.4M
2025-01-30 37.31 37.46 36.63 37.30 0.3M
2025-01-29 37.81 38.08 36.99 37.03 0.2M
2025-01-28 36.52 37.70 36.51 37.61 0.2M
2025-01-27 36.52 36.78 35.74 36.47 0.3M
2025-01-24 36.10 36.92 36.00 36.81 0.3M
2025-01-23 35.79 36.17 35.33 36.10 0.2M
2025-01-22 35.50 36.64 35.50 35.87 0.4M
2025-01-21 35.02 35.97 34.47 35.91 0.3M
2025-01-17 34.64 34.72 33.86 34.56 0.2M
2025-01-16 35.99 36.11 34.45 34.45 0.2M
2025-01-15 35.00 35.83 34.88 35.74 0.3M
2025-01-14 33.28 34.56 33.28 34.55 0.3M
2025-01-13 32.64 33.36 32.15 33.17 0.2M
2025-01-10 33.60 33.70 32.68 33.01 0.2M
2025-01-08 33.97 34.27 33.13 34.00 0.2M
2025-01-07 32.80 34.45 32.80 33.98 0.3M
2025-01-06 32.38 32.66 32.13 32.61 0.2M
2025-01-03 32.22 32.43 31.70 32.29 0.1M
2025-01-02 32.48 32.72 31.36 31.96 0.2M