Lightspeed Commerce

LSPD
🏛️ Vereinigte Staaten →
11.57
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
2024-12-31 15.32 15.35 15.15 15.23 0.4M
2024-12-30 15.45 15.45 15.17 15.26 0.3M
2024-12-27 16.00 16.15 15.38 15.63 0.3M
2024-12-26 15.61 16.40 15.50 16.12 0.5M
2024-12-24 15.84 15.84 15.62 15.67 0.2M
2024-12-23 16.02 16.20 15.80 15.89 0.3M
2024-12-20 15.25 16.16 15.25 16.07 1.2M
2024-12-19 15.86 15.98 15.33 15.42 0.6M
2024-12-18 16.55 16.74 15.54 15.54 0.7M
2024-12-17 16.04 16.57 16.01 16.50 0.4M
2024-12-16 16.01 16.26 15.72 16.22 0.6M
2024-12-13 16.45 16.50 16.04 16.23 0.5M
2024-12-12 16.57 16.69 16.23 16.53 0.4M
2024-12-11 16.86 16.90 16.52 16.67 0.4M
2024-12-10 17.12 17.28 16.76 16.80 0.4M
2024-12-09 17.30 17.59 17.06 17.10 0.3M
2024-12-06 17.18 17.43 17.16 17.31 0.4M
2024-12-05 17.27 17.47 17.09 17.09 0.5M
2024-12-04 17.50 17.89 17.24 17.25 0.8M
2024-12-03 16.90 17.53 16.86 17.36 0.6M
2024-12-02 18.50 18.61 17.12 17.12 1.7M
2024-11-29 18.46 18.96 18.46 18.80 0.3M
2024-11-27 18.18 18.84 18.18 18.77 1.0M
2024-11-26 17.40 18.49 17.40 18.25 0.7M
2024-11-25 17.90 17.98 17.44 17.86 0.8M
2024-11-22 17.59 17.86 17.56 17.74 0.5M
2024-11-21 17.71 17.85 17.44 17.67 0.7M
2024-11-20 17.74 17.76 17.42 17.59 0.6M
2024-11-19 17.37 17.71 17.34 17.66 0.6M
2024-11-18 17.36 17.91 17.32 17.53 1.2M
2024-11-15 17.45 17.45 17.08 17.27 1.3M
2024-11-14 18.33 18.63 17.59 17.59 1.1M
2024-11-13 18.40 18.88 18.31 18.35 1.1M
2024-11-12 17.60 18.50 17.60 18.40 1.6M
2024-11-11 17.11 17.79 17.03 17.75 1.2M
2024-11-08 16.86 17.25 16.62 17.07 1.3M
2024-11-07 16.86 17.93 16.66 16.95 2.8M
2024-11-06 15.70 15.86 15.46 15.76 1.3M
2024-11-05 15.35 15.63 15.24 15.53 1.0M
2024-11-04 14.83 15.19 14.77 15.11 0.8M
2024-11-01 15.20 15.20 14.83 14.89 0.9M
2024-10-31 15.01 15.39 14.75 15.12 1.6M
2024-10-30 14.80 15.17 14.80 15.05 0.6M
2024-10-29 14.86 15.07 14.77 14.95 0.5M
2024-10-28 14.94 15.11 14.86 14.93 0.4M
2024-10-25 15.05 15.20 14.78 14.78 0.7M
2024-10-24 15.30 15.30 14.93 15.05 0.6M
2024-10-23 15.41 15.44 14.94 15.15 0.6M
2024-10-22 15.73 15.92 15.40 15.44 0.5M
2024-10-21 15.74 15.80 15.44 15.77 0.3M
2024-10-18 15.84 15.91 15.71 15.79 0.3M
2024-10-17 15.99 16.00 15.70 15.72 0.4M
2024-10-16 15.88 16.10 15.78 15.96 0.4M
2024-10-15 15.75 15.86 15.57 15.86 0.4M
2024-10-14 15.89 15.96 15.68 15.84 0.3M
2024-10-11 15.93 16.12 15.86 15.91 0.4M
2024-10-10 15.86 15.98 15.78 15.94 0.4M
2024-10-09 15.93 16.08 15.81 15.98 0.4M
2024-10-08 15.77 16.15 15.77 16.01 0.7M
2024-10-07 16.06 16.44 15.76 15.85 0.7M
2024-10-04 16.35 16.36 16.02 16.10 0.7M
2024-10-03 16.12 16.35 15.98 16.09 0.6M
2024-10-02 16.40 16.67 16.18 16.32 0.8M
2024-10-01 16.44 16.47 15.94 16.44 0.8M
2024-09-30 16.68 16.79 16.27 16.49 1.1M
2024-09-27 16.50 16.88 16.32 16.76 1.4M
2024-09-26 16.03 16.84 15.81 16.42 2.3M
2024-09-25 13.88 16.26 13.79 15.68 9.3M
2024-09-24 13.76 13.92 13.59 13.89 0.4M
2024-09-23 13.82 13.85 13.64 13.64 0.5M
2024-09-20 14.00 14.02 13.68 13.81 0.5M
2024-09-19 13.71 14.03 13.57 14.02 0.8M
2024-09-18 13.23 13.62 13.16 13.34 0.6M
2024-09-17 13.34 13.35 13.00 13.17 0.9M
2024-09-16 12.58 12.85 12.50 12.85 0.6M
2024-09-13 12.55 12.88 12.55 12.62 0.5M
2024-09-12 12.64 12.74 12.50 12.61 0.5M
2024-09-11 12.23 12.67 12.03 12.62 0.6M
2024-09-10 12.24 12.31 11.84 12.28 0.8M
2024-09-09 12.13 12.42 12.13 12.25 1.1M
2024-09-06 12.62 12.74 11.87 12.04 0.9M
2024-09-05 12.71 12.90 12.57 12.62 0.6M
2024-09-04 12.76 13.02 12.55 12.67 0.5M
2024-09-03 12.74 13.04 12.73 12.91 0.6M
2024-08-30 12.92 12.93 12.74 12.88 0.7M
2024-08-29 12.72 12.90 12.67 12.74 0.7M
2024-08-28 12.99 13.03 12.53 12.56 0.9M
2024-08-27 13.10 13.17 12.97 13.08 0.4M
2024-08-26 13.17 13.34 13.08 13.23 0.7M
2024-08-23 13.32 13.43 13.17 13.22 0.8M
2024-08-22 13.41 13.41 13.04 13.13 0.5M
2024-08-21 13.28 13.35 13.14 13.30 0.5M
2024-08-20 13.55 13.58 13.24 13.24 0.6M
2024-08-19 13.39 13.62 13.34 13.61 0.5M
2024-08-16 13.31 13.38 13.16 13.36 0.5M
2024-08-15 13.11 13.40 13.04 13.33 0.8M
2024-08-14 12.98 13.13 12.82 12.95 1.1M
2024-08-13 12.65 13.16 12.58 12.98 0.8M
2024-08-12 12.54 12.74 12.46 12.53 0.5M
2024-08-09 12.66 12.69 12.31 12.43 0.6M
2024-08-08 12.21 12.68 12.01 12.61 0.7M
2024-08-07 12.39 12.54 11.93 11.98 0.8M
2024-08-06 11.79 12.47 11.65 12.08 1.6M
2024-08-05 11.22 11.90 11.01 11.84 1.3M
2024-08-02 12.69 12.96 11.80 11.92 1.8M
2024-08-01 13.97 14.29 13.03 13.17 2.4M
2024-07-31 13.56 13.73 13.36 13.39 2.3M
2024-07-30 13.44 13.63 13.20 13.44 1.2M
2024-07-29 13.39 13.53 13.14 13.46 1.1M
2024-07-26 13.26 13.37 13.12 13.30 0.9M
2024-07-25 13.13 13.38 12.92 13.04 0.4M
2024-07-24 13.64 13.66 13.01 13.12 1.0M
2024-07-23 13.78 14.02 13.72 13.74 0.6M
2024-07-22 13.68 13.84 13.49 13.80 0.7M
2024-07-19 13.47 13.64 13.37 13.55 0.6M
2024-07-18 13.98 14.13 13.50 13.50 0.8M
2024-07-17 14.08 14.26 13.85 13.95 0.8M
2024-07-16 14.02 14.50 13.95 14.27 0.9M
2024-07-15 13.90 13.97 13.75 13.96 0.6M
2024-07-12 13.70 13.92 13.61 13.88 0.9M
2024-07-11 13.63 13.94 13.51 13.68 0.6M
2024-07-10 13.79 13.92 13.38 13.41 0.8M
2024-07-09 13.85 13.99 13.66 13.77 0.4M
2024-07-08 13.65 13.97 13.56 13.86 0.6M
2024-07-05 13.60 13.81 13.60 13.65 0.9M
2024-07-03 13.80 13.80 13.61 13.67 0.3M
2024-07-02 13.78 13.94 13.52 13.73 0.6M
2024-07-01 13.73 14.21 13.67 13.94 0.5M
2024-06-28 13.78 13.83 13.61 13.69 0.7M
2024-06-27 13.46 13.79 13.43 13.75 0.7M
2024-06-26 13.74 13.76 13.42 13.49 0.5M
2024-06-25 13.73 13.76 13.56 13.75 0.4M
2024-06-24 13.70 13.89 13.68 13.74 0.7M
2024-06-21 13.23 13.73 13.19 13.72 1.2M
2024-06-20 13.61 13.66 13.10 13.33 1.2M
2024-06-18 14.34 14.40 13.59 13.60 1.5M
2024-06-17 14.62 14.74 14.04 14.39 1.0M
2024-06-14 14.72 14.94 14.64 14.67 0.7M
2024-06-13 15.22 15.33 14.83 14.85 0.7M
2024-06-12 15.40 15.42 15.17 15.23 0.9M
2024-06-11 14.96 15.16 14.73 15.03 0.9M
2024-06-10 14.62 15.24 14.62 15.09 0.9M
2024-06-07 14.55 14.84 14.52 14.73 0.6M
2024-06-06 14.86 14.98 14.66 14.72 0.9M
2024-06-05 14.66 15.11 14.49 14.88 1.0M
2024-06-04 14.61 14.70 14.48 14.55 0.6M
2024-06-03 14.64 14.75 14.49 14.63 0.9M
2024-05-31 14.97 15.05 14.31 14.54 1.3M
2024-05-30 15.27 15.34 14.79 14.93 1.2M
2024-05-29 15.02 15.61 14.95 15.30 1.1M
2024-05-28 15.25 15.31 15.10 15.28 1.0M
2024-05-24 15.10 15.50 14.94 15.15 3.0M
2024-05-23 14.66 14.81 14.42 14.50 1.8M
2024-05-22 14.54 14.76 14.33 14.47 0.8M
2024-05-21 15.09 15.26 14.52 14.61 1.3M
2024-05-20 15.29 15.34 14.98 15.31 0.9M
2024-05-17 15.22 15.65 14.89 15.42 2.4M
2024-05-16 14.05 15.13 14.00 15.10 5.0M
2024-05-15 12.85 12.89 12.46 12.78 4.0M
2024-05-14 13.21 13.34 12.62 12.65 3.3M
2024-05-13 13.24 13.58 13.03 13.09 1.9M
2024-05-10 13.54 13.60 13.13 13.14 1.1M
2024-05-09 13.57 13.71 13.30 13.44 0.9M
2024-05-08 13.62 13.67 13.44 13.57 0.8M
2024-05-07 14.08 14.10 13.75 13.84 0.5M
2024-05-06 13.63 14.08 13.59 14.08 0.7M
2024-05-03 13.60 13.69 13.35 13.49 0.5M
2024-05-02 13.44 13.46 13.11 13.29 0.5M
2024-05-01 13.07 13.49 13.01 13.21 1.4M
2024-04-30 13.27 13.39 13.08 13.08 0.6M
2024-04-29 13.51 13.59 13.33 13.43 0.6M
2024-04-26 13.38 13.53 13.32 13.40 0.5M
2024-04-25 13.29 13.32 13.14 13.22 0.6M
2024-04-24 13.53 13.65 13.36 13.59 0.6M
2024-04-23 13.30 13.59 13.19 13.52 0.7M
2024-04-22 13.06 13.18 12.92 13.14 0.6M
2024-04-19 12.93 13.12 12.81 12.93 0.5M
2024-04-18 12.87 13.30 12.87 12.99 0.6M
2024-04-17 12.97 13.21 12.90 13.10 0.8M
2024-04-16 12.80 13.17 12.71 12.84 1.0M
2024-04-15 13.43 13.50 12.82 12.92 0.8M
2024-04-12 13.85 13.96 13.38 13.38 0.6M
2024-04-11 13.98 14.12 13.79 14.01 0.4M
2024-04-10 13.86 14.05 13.80 13.90 0.5M
2024-04-09 14.23 14.32 14.07 14.24 0.7M
2024-04-08 14.20 14.26 14.02 14.14 0.5M
2024-04-05 13.80 14.24 13.75 14.11 0.9M
2024-04-04 14.54 14.78 13.76 13.82 3.1M
2024-04-03 14.45 14.80 14.35 14.69 2.0M
2024-04-02 13.83 13.97 13.78 13.90 0.5M
2024-04-01 14.04 14.36 13.74 14.18 1.2M
2024-03-28 13.96 14.12 13.85 14.06 0.8M
2024-03-27 13.92 13.99 13.54 13.98 0.8M
2024-03-26 13.99 14.18 13.79 13.84 1.0M
2024-03-25 13.60 14.22 13.55 13.79 1.3M
2024-03-22 13.52 13.61 13.25 13.31 0.5M
2024-03-21 13.80 13.98 13.56 13.64 0.7M
2024-03-20 13.18 13.82 13.03 13.72 1.3M
2024-03-19 13.11 13.26 13.03 13.17 1.2M
2024-03-18 12.90 13.27 12.90 13.27 1.0M
2024-03-15 12.84 13.16 12.78 12.80 1.1M
2024-03-14 13.36 13.40 12.98 13.02 0.6M
2024-03-13 13.40 13.72 13.32 13.39 0.7M
2024-03-12 13.45 13.52 13.27 13.45 0.6M
2024-03-11 13.48 13.54 13.26 13.42 1.0M
2024-03-08 13.75 14.07 13.56 13.57 1.2M
2024-03-07 13.80 13.83 13.48 13.70 1.0M
2024-03-06 14.02 14.08 13.52 13.55 1.6M
2024-03-05 14.07 14.17 13.62 13.73 0.9M
2024-03-04 14.22 14.42 13.93 14.21 1.2M
2024-03-01 14.02 14.43 13.93 14.28 1.0M
2024-02-29 13.75 14.05 13.69 14.04 1.5M
2024-02-28 13.50 13.69 13.39 13.61 0.8M
2024-02-27 13.53 13.71 13.29 13.68 0.8M
2024-02-26 13.51 13.83 13.45 13.54 1.1M
2024-02-23 13.04 13.61 12.91 13.55 1.1M
2024-02-22 13.51 13.51 13.01 13.03 1.5M
2024-02-21 13.42 13.49 13.05 13.20 2.1M
2024-02-20 14.21 14.36 13.42 13.59 3.4M
2024-02-16 14.46 14.66 14.19 14.34 4.2M
2024-02-15 13.60 14.65 13.60 14.63 3.6M
2024-02-14 13.50 13.92 13.46 13.55 1.3M
2024-02-13 13.28 13.50 13.15 13.43 2.3M
2024-02-12 14.05 14.30 13.80 13.83 3.6M
2024-02-09 15.00 15.09 14.06 14.07 6.8M
2024-02-08 17.15 17.65 14.55 14.80 9.1M
2024-02-07 19.77 20.09 19.53 19.57 2.5M
2024-02-06 19.21 19.82 19.16 19.72 1.3M
2024-02-05 18.74 19.09 18.50 19.06 1.3M
2024-02-02 18.38 19.25 18.21 18.98 1.0M
2024-02-01 18.55 18.86 18.24 18.52 0.7M
2024-01-31 18.69 19.06 18.43 18.44 0.7M
2024-01-30 19.25 19.25 18.79 18.92 0.4M
2024-01-29 18.82 19.33 18.57 19.31 0.8M
2024-01-26 18.49 18.92 18.20 18.80 0.9M
2024-01-25 18.19 18.30 17.94 18.12 0.8M
2024-01-24 18.66 18.80 17.88 17.89 0.8M
2024-01-23 18.75 18.78 18.17 18.34 0.8M
2024-01-22 18.80 19.31 18.52 18.61 0.8M
2024-01-19 18.49 18.63 18.00 18.61 0.7M
2024-01-18 18.74 18.74 18.02 18.40 0.8M
2024-01-17 18.47 18.58 18.07 18.44 1.0M
2024-01-16 18.71 19.02 18.52 18.91 0.6M
2024-01-12 19.35 19.47 18.93 18.97 0.6M
2024-01-11 19.17 19.38 18.65 19.04 0.6M
2024-01-10 19.01 19.42 18.84 19.18 0.6M
2024-01-09 18.76 19.37 18.61 19.03 0.9M
2024-01-08 18.49 19.12 18.42 19.09 1.1M
2024-01-05 18.52 19.00 18.41 18.44 0.6M
2024-01-04 18.48 18.79 18.19 18.66 0.9M
2024-01-03 19.00 19.05 18.45 18.59 1.8M
2024-01-02 20.54 20.59 19.29 19.46 2.4M