Locafy Ltd. LCFY
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$2,44-0,02 (-0,81 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,47 | +0,41 % | $2,49 | $2,49 | $2,47 | 1,23K |
| 2026-09-30 | $2,46 | +0,61 % | $2,49 | $2,49 | $2,46 | 900 |
| 2026-09-29 | $2,44 | +1,03 % | $2,33 | $2,48 | $2,33 | 4,00K |
| 2026-09-28 | $2,42 | -6,20 % | $2,51 | $2,55 | $2,40 | 2,40K |
| 2026-09-25 | $2,58 | 0,00 % | $2,58 | $2,58 | $2,58 | 0 |
| 2026-09-24 | $2,58 | -1,15 % | $2,67 | $2,68 | $2,41 | 40,80K |
| 2026-09-23 | $2,61 | +6,53 % | $2,35 | $2,78 | $2,35 | 13,10K |
| 2026-09-22 | $2,45 | +5,06 % | $2,27 | $2,57 | $2,27 | 6,90K |
| 2026-09-21 | $2,33 | -0,77 % | $2,33 | $2,33 | $2,33 | 1,30K |
| 2026-09-18 | $2,35 | 0,00 % | $2,35 | $2,35 | $2,35 | 0 |
| 2026-09-17 | $2,35 | +0,64 % | $2,25 | $2,35 | $2,25 | 2,10K |
| 2026-09-16 | $2,34 | +3,32 % | $2,37 | $2,37 | $2,24 | 2,70K |
| 2026-09-15 | $2,26 | -7,38 % | $2,40 | $2,43 | $2,26 | 4,30K |
| 2026-09-14 | $2,44 | +8,93 % | $2,22 | $2,44 | $2,16 | 14,40K |
| 2026-09-11 | $2,24 | +0,90 % | $2,15 | $2,24 | $2,15 | 1,50K |
| 2026-09-10 | $2,22 | -7,11 % | $2,37 | $2,38 | $2,18 | 8,70K |
| 2026-09-09 | $2,39 | -2,85 % | $2,30 | $2,44 | $2,30 | 6,20K |
| 2026-09-08 | $2,46 | -2,11 % | $2,48 | $2,48 | $2,46 | 300 |
| 2026-09-04 | $2,51 | -0,67 % | $2,52 | $2,52 | $2,39 | 9,00K |
| 2026-09-03 | $2,53 | -1,56 % | $2,53 | $2,54 | $2,53 | 800 |
| 2026-09-02 | $2,57 | +0,39 % | $2,57 | $2,57 | $2,47 | 4,60K |
| 2026-09-01 | $2,56 | +1,59 % | $2,57 | $2,65 | $2,48 | 10,70K |
| 2026-08-31 | $2,52 | +2,86 % | $2,40 | $2,53 | $2,40 | 10,60K |
| 2026-08-28 | $2,45 | +6,99 % | $2,31 | $2,49 | $2,30 | 7,30K |
| 2026-08-27 | $2,29 | -4,58 % | $2,28 | $2,42 | $2,28 | 3,30K |
| 2026-08-26 | $2,40 | -1,84 % | $2,43 | $2,43 | $2,40 | 1,90K |
| 2026-08-25 | $2,44 | +6,77 % | $2,58 | $2,58 | $2,32 | 3,80K |
| 2026-08-24 | $2,29 | -9,31 % | $2,50 | $2,50 | $2,29 | 6,70K |
| 2026-08-21 | $2,53 | -2,13 % | $2,53 | $2,53 | $2,50 | 4,70K |
| 2026-08-20 | $2,58 | 0,00 % | $2,59 | $2,70 | $2,57 | 2,70K |
| 2026-08-19 | $2,58 | -2,82 % | $2,69 | $2,69 | $2,56 | 4,70K |
| 2026-08-18 | $2,65 | -3,10 % | $2,75 | $2,79 | $2,61 | 9,10K |
| 2026-08-17 | $2,74 | -0,90 % | $2,72 | $2,74 | $2,63 | 4,60K |
| 2026-08-14 | $2,77 | +1,65 % | $2,72 | $2,77 | $2,72 | 800 |
| 2026-08-13 | $2,72 | -1,09 % | $2,71 | $2,74 | $2,71 | 1,40K |
| 2026-08-12 | $2,75 | +1,85 % | $2,69 | $2,77 | $2,63 | 27,20K |
| 2026-08-11 | $2,70 | +2,27 % | $2,69 | $2,80 | $2,63 | 8,90K |
| 2026-08-10 | $2,64 | +10,92 % | $2,47 | $2,74 | $2,38 | 18,00K |
| 2026-08-07 | $2,38 | +5,78 % | $2,40 | $2,47 | $2,28 | 20,10K |
| 2026-08-06 | $2,25 | -3,43 % | $2,33 | $2,33 | $2,25 | 3,20K |
| 2026-08-05 | $2,33 | -3,32 % | $2,34 | $2,39 | $2,31 | 10,80K |
| 2026-08-04 | $2,41 | +6,40 % | $2,49 | $2,51 | $2,29 | 18,00K |
| 2026-08-03 | $2,27 | +2,03 % | $2,22 | $2,29 | $2,10 | 7,10K |
| 2026-07-31 | $2,22 | -5,53 % | $2,25 | $2,27 | $2,18 | 17,20K |
| 2026-07-30 | $2,35 | -4,08 % | $2,38 | $2,46 | $2,26 | 4,80K |
| 2026-07-29 | $2,45 | +3,38 % | $2,30 | $2,62 | $2,18 | 27,10K |
| 2026-07-28 | $2,37 | -7,78 % | $2,66 | $2,66 | $2,18 | 31,30K |
| 2026-07-27 | $2,57 | -0,39 % | $2,54 | $2,75 | $2,54 | 8,20K |
| 2026-07-24 | $2,58 | +0,39 % | $2,57 | $2,74 | $2,52 | 31,90K |
| 2026-07-23 | $2,57 | -2,28 % | $2,58 | $2,62 | $2,57 | 5,50K |
| 2026-07-22 | $2,63 | -1,13 % | $2,62 | $2,66 | $2,60 | 5,90K |
| 2026-07-21 | $2,66 | -0,37 % | $2,80 | $2,80 | $2,66 | 5,30K |
| 2026-07-20 | $2,67 | +5,53 % | $2,57 | $2,74 | $2,57 | 1,90K |
| 2026-07-17 | $2,53 | -10,28 % | $2,81 | $2,81 | $2,53 | 24,60K |
| 2026-07-16 | $2,82 | -5,05 % | $3,04 | $3,04 | $2,80 | 12,10K |
| 2026-07-15 | $2,97 | -1,33 % | $3,00 | $3,00 | $2,97 | 7,30K |
| 2026-07-14 | $3,01 | -1,63 % | $3,05 | $3,20 | $3,00 | 6,70K |
| 2026-07-13 | $3,06 | +2,00 % | $2,93 | $3,16 | $2,93 | 11,80K |
| 2026-07-10 | $3,00 | +3,09 % | $2,91 | $3,12 | $2,90 | 3,70K |
| 2026-07-09 | $2,91 | -2,68 % | $2,99 | $3,06 | $2,91 | 5,00K |
| 2026-07-08 | $2,99 | -3,86 % | $3,05 | $3,19 | $2,98 | 4,40K |
| 2026-07-07 | $3,11 | -0,96 % | $3,10 | $3,14 | $3,10 | 2,40K |
| 2026-07-06 | $3,14 | +1,62 % | $3,15 | $3,29 | $3,14 | 3,20K |
| 2026-07-02 | $3,09 | -5,36 % | $3,23 | $3,52 | $2,92 | 30,60K |
| 2026-07-01 | $3,27 | -0,15 % | $3,36 | $3,36 | $3,18 | 6,70K |
| 2026-06-30 | $3,27 | -8,91 % | $3,58 | $3,58 | $3,22 | 23,70K |
| 2026-06-29 | $3,59 | +0,28 % | $3,55 | $3,77 | $3,55 | 13,00K |
| 2026-06-26 | $3,58 | -4,30 % | $3,66 | $3,80 | $3,58 | 19,10K |
| 2026-06-25 | $3,74 | -1,03 % | $3,80 | $3,80 | $3,53 | 2,90K |
| 2026-06-24 | $3,78 | -1,31 % | $3,83 | $3,85 | $3,76 | 3,60K |
| 2026-06-23 | $3,83 | -1,54 % | $3,60 | $3,90 | $3,51 | 10,40K |
| 2026-06-22 | $3,89 | -1,27 % | $3,92 | $3,99 | $3,88 | 4,50K |
| 2026-06-18 | $3,94 | -1,01 % | $4,01 | $4,01 | $3,74 | 31,20K |
| 2026-06-17 | $3,98 | +12,43 % | $3,60 | $4,00 | $3,60 | 30,60K |
| 2026-06-16 | $3,54 | +2,91 % | $3,43 | $3,72 | $3,43 | 19,30K |
| 2026-06-15 | $3,44 | +0,88 % | $3,40 | $3,61 | $3,37 | 16,40K |
| 2026-06-12 | $3,41 | -0,73 % | $3,49 | $3,67 | $3,41 | 7,60K |
| 2026-06-11 | $3,43 | +3,78 % | $3,29 | $3,49 | $3,29 | 12,00K |
| 2026-06-10 | $3,31 | -1,78 % | $3,26 | $3,52 | $3,26 | 7,30K |
| 2026-06-09 | $3,37 | -5,07 % | $3,63 | $3,72 | $3,37 | 13,90K |
| 2026-06-08 | $3,55 | -1,66 % | $3,56 | $3,76 | $2,87 | 39,10K |
| 2026-06-05 | $3,61 | -5,25 % | $3,81 | $3,81 | $3,61 | 13,90K |
| 2026-06-04 | $3,81 | +0,26 % | $3,69 | $4,00 | $3,69 | 18,20K |
| 2026-06-03 | $3,80 | -0,26 % | $3,80 | $3,87 | $3,72 | 20,70K |
| 2026-06-02 | $3,81 | -1,04 % | $4,03 | $4,03 | $3,81 | 4,80K |
| 2026-06-01 | $3,85 | -5,64 % | $3,90 | $3,97 | $3,82 | 13,90K |
| 2026-05-29 | $4,08 | +2,77 % | $3,92 | $4,12 | $3,92 | 4,60K |
| 2026-05-28 | $3,97 | -2,70 % | $4,06 | $4,14 | $3,95 | 14,30K |
| 2026-05-27 | $4,08 | +4,88 % | $3,93 | $4,11 | $3,91 | 32,80K |
| 2026-05-26 | $3,89 | -2,75 % | $3,92 | $3,96 | $3,73 | 16,00K |