LegalZoom.com Inc (LZ)

LZ
🏛️ Vereinigte Staaten →
10.39
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 16.53 16.85 15.85 16.07 1.2M
2021-12-30 16.07 16.88 16.07 16.45 1.8M
2021-12-29 16.66 16.80 15.97 16.00 1.4M
2021-12-28 16.23 16.93 16.15 16.78 0.7M
2021-12-27 16.11 16.40 15.99 16.32 0.6M
2021-12-23 16.41 16.41 15.54 16.14 0.8M
2021-12-22 16.14 16.50 15.89 15.96 1.6M
2021-12-21 16.04 16.27 15.76 16.11 1.1M
2021-12-20 16.25 16.40 15.50 15.80 1.3M
2021-12-17 15.47 16.56 15.01 16.42 1.0M
2021-12-16 16.24 16.61 15.32 15.62 1.3M
2021-12-15 16.00 16.23 15.30 16.12 1.7M
2021-12-14 15.52 16.08 15.01 15.76 1.5M
2021-12-13 15.76 16.22 15.25 15.76 1.0M
2021-12-10 16.27 16.72 15.59 15.86 1.4M
2021-12-09 17.58 17.88 16.27 16.37 2.6M
2021-12-08 17.94 18.15 17.69 17.98 0.8M
2021-12-07 17.66 18.23 17.37 17.96 1.0M
2021-12-06 17.66 17.76 16.98 17.12 1.6M
2021-12-03 18.64 18.76 17.74 17.89 2.0M
2021-12-02 17.45 18.60 17.37 18.54 2.2M
2021-12-01 18.13 18.80 17.38 17.56 2.7M
2021-11-30 18.22 18.88 17.58 18.01 1.8M
2021-11-29 19.01 19.75 18.34 18.80 1.3M
2021-11-26 19.04 19.29 18.64 19.24 0.3M
2021-11-24 18.11 19.45 17.88 19.37 0.5M
2021-11-23 18.30 18.59 17.65 18.20 1.0M
2021-11-22 18.76 18.96 18.01 18.50 0.4M
2021-11-19 19.26 19.40 18.62 18.75 0.3M
2021-11-18 20.95 21.03 18.97 19.26 0.8M
2021-11-17 20.88 21.14 20.53 20.84 0.5M
2021-11-16 21.23 21.69 20.66 20.97 0.5M
2021-11-15 19.75 21.36 19.75 21.27 1.1M
2021-11-12 20.01 20.91 19.63 19.73 1.2M
2021-11-11 19.90 22.93 19.74 19.91 2.3M
2021-11-10 24.93 24.98 23.74 23.79 0.4M
2021-11-09 25.36 25.37 24.64 24.82 0.2M
2021-11-08 25.22 25.60 24.80 25.09 0.3M
2021-11-05 26.90 27.05 25.05 25.19 0.3M
2021-11-04 27.08 27.95 26.45 26.63 0.4M
2021-11-03 26.11 27.31 25.16 27.11 0.4M
2021-11-02 26.87 27.07 25.76 26.03 0.8M
2021-11-01 28.10 28.24 26.49 26.87 1.1M
2021-10-29 27.91 28.35 27.77 28.04 0.4M
2021-10-28 27.86 28.07 27.37 27.70 0.4M
2021-10-27 28.25 28.30 26.97 27.41 0.6M
2021-10-26 26.93 27.73 26.64 27.40 0.3M
2021-10-25 27.00 27.21 26.58 26.87 0.8M
2021-10-22 27.63 27.77 26.90 27.10 1.1M
2021-10-21 27.58 27.73 26.99 27.69 0.4M
2021-10-20 27.16 27.70 26.89 27.36 0.5M
2021-10-19 26.22 27.38 25.83 27.21 0.3M
2021-10-18 25.27 26.44 24.78 25.93 0.6M
2021-10-15 25.97 26.57 24.79 25.07 0.8M
2021-10-14 24.33 26.21 24.32 25.86 1.1M
2021-10-13 22.45 24.10 22.44 24.07 0.5M
2021-10-12 22.73 22.92 22.16 22.35 0.3M
2021-10-11 22.16 22.78 21.99 22.56 0.4M
2021-10-08 23.07 23.39 22.09 22.27 1.2M
2021-10-07 22.91 23.97 22.91 23.18 0.9M
2021-10-06 23.74 23.95 22.55 22.83 1.5M
2021-10-05 24.10 24.44 23.74 24.10 0.5M
2021-10-04 25.63 25.63 24.00 24.23 0.7M
2021-10-01 26.22 26.50 24.96 25.73 1.6M
2021-09-30 26.95 27.07 26.22 26.40 0.6M
2021-09-29 26.40 26.97 26.24 26.72 0.6M
2021-09-28 27.00 27.00 25.70 26.21 0.7M
2021-09-27 26.18 27.40 24.83 27.25 1.2M
2021-09-24 28.35 28.35 26.21 26.25 1.3M
2021-09-23 29.80 30.28 28.28 28.45 0.7M
2021-09-22 30.73 30.91 29.34 29.73 0.9M
2021-09-21 32.93 33.35 30.42 30.78 0.8M
2021-09-20 34.50 34.80 32.01 32.75 1.1M
2021-09-17 36.00 36.43 34.70 35.26 2.6M
2021-09-16 36.13 36.60 35.60 36.21 0.2M
2021-09-15 34.37 36.31 34.17 36.13 0.6M
2021-09-14 34.42 35.37 34.26 34.31 0.2M
2021-09-13 35.18 35.18 33.82 34.55 0.5M
2021-09-10 35.42 35.82 34.48 35.02 0.3M
2021-09-09 34.44 35.35 34.12 35.16 0.3M
2021-09-08 34.40 35.21 33.75 34.46 0.4M
2021-09-07 35.98 36.15 34.03 34.40 0.5M
2021-09-03 36.47 36.47 35.21 35.91 0.2M
2021-09-02 34.86 36.38 34.77 36.19 0.5M
2021-09-01 34.23 34.85 34.17 34.41 0.4M
2021-08-31 34.37 34.92 34.00 34.23 0.4M
2021-08-30 35.24 35.40 34.36 34.47 0.4M
2021-08-27 34.90 35.20 34.10 35.10 0.2M
2021-08-26 36.80 36.94 34.63 34.84 0.2M
2021-08-25 36.22 37.06 35.70 36.85 0.4M
2021-08-24 34.81 36.43 34.71 36.18 0.1M
2021-08-23 36.04 36.58 34.31 34.81 0.3M
2021-08-20 33.80 36.82 33.26 36.39 0.5M
2021-08-19 33.40 34.41 32.51 33.84 0.6M
2021-08-18 34.20 34.20 33.25 33.72 0.5M
2021-08-17 34.05 34.70 33.09 34.35 1.0M
2021-08-16 34.93 35.20 33.61 34.05 0.9M
2021-08-13 35.00 36.43 34.72 34.84 1.3M
2021-08-12 36.42 37.39 34.93 35.00 0.5M
2021-08-11 39.75 39.75 36.10 36.34 0.6M
2021-08-10 39.08 40.71 38.32 39.85 0.6M
2021-08-09 39.01 39.40 38.67 38.96 0.3M
2021-08-06 39.12 39.38 38.51 39.00 0.3M
2021-08-05 39.07 39.40 38.35 39.00 0.2M
2021-08-04 37.32 39.14 37.14 38.99 0.2M
2021-08-03 37.72 38.30 36.18 37.56 0.4M
2021-08-02 36.98 38.32 36.53 37.43 0.3M
2021-07-30 36.27 36.95 35.33 36.78 0.2M
2021-07-29 35.92 36.89 35.90 36.41 0.2M
2021-07-28 35.12 37.07 34.91 35.39 0.2M
2021-07-27 35.85 36.95 34.75 35.01 0.3M
2021-07-26 38.19 39.71 36.00 36.00 0.3M
2021-07-23 40.01 40.30 37.59 37.90 0.4M
2021-07-22 38.02 39.31 37.22 39.07 0.2M
2021-07-21 38.11 38.89 37.36 38.00 0.2M
2021-07-20 35.30 38.99 34.51 38.18 0.5M
2021-07-19 36.37 36.39 35.08 35.34 0.2M
2021-07-16 36.36 36.77 34.87 36.45 0.3M
2021-07-15 36.96 37.30 35.16 36.00 0.4M
2021-07-14 37.89 38.27 36.74 36.97 0.3M
2021-07-13 36.83 38.15 36.44 37.89 0.2M
2021-07-12 36.36 37.83 36.36 36.53 0.2M
2021-07-09 37.36 37.85 36.00 36.38 0.2M
2021-07-08 35.91 37.77 35.00 36.92 0.9M
2021-07-07 38.22 39.79 36.72 36.75 1.2M
2021-07-06 39.29 40.00 38.04 38.07 0.7M
2021-07-02 38.49 40.94 38.08 38.94 1.2M
2021-07-01 36.70 39.90 36.00 38.50 3.2M
2021-06-30 36.75 38.79 36.56 37.85 12.5M