Liftoff Mobile, Inc. LFTO
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$15,38-0,42 (-2,66 %)
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 | $15,22 | -3,70 % | $15,88 | $15,98 | $15,15 | 239,51K |
| 2026-09-30 | $15,80 | -0,19 % | $15,82 | $16,25 | $15,68 | 1,08M |
| 2026-09-29 | $15,83 | +1,09 % | $15,66 | $15,93 | $15,47 | 559,80K |
| 2026-09-28 | $15,66 | -1,57 % | $15,80 | $16,05 | $15,41 | 485,30K |
| 2026-09-25 | $15,91 | -0,06 % | $15,95 | $16,19 | $15,80 | 300,30K |
| 2026-09-24 | $15,92 | -1,06 % | $16,04 | $16,25 | $15,72 | 434,70K |
| 2026-09-23 | $16,09 | -1,59 % | $16,27 | $16,28 | $15,92 | 548,00K |
| 2026-09-22 | $16,35 | -7,37 % | $17,58 | $17,86 | $16,14 | 1,72M |
| 2026-09-21 | $17,65 | +7,69 % | $16,45 | $18,00 | $16,26 | 829,30K |
| 2026-09-18 | $16,39 | -5,91 % | $17,40 | $17,50 | $16,17 | 6,44M |
| 2026-09-17 | $17,42 | -0,97 % | $17,59 | $18,00 | $17,26 | 761,20K |
| 2026-09-16 | $17,59 | -3,72 % | $18,27 | $18,28 | $17,15 | 740,60K |
| 2026-09-15 | $18,27 | -1,93 % | $18,63 | $18,92 | $18,17 | 805,30K |
| 2026-09-14 | $18,63 | +1,53 % | $18,42 | $18,95 | $18,10 | 363,60K |
| 2026-09-11 | $18,35 | +4,56 % | $17,87 | $18,67 | $17,61 | 516,60K |
| 2026-09-10 | $17,55 | -5,14 % | $18,01 | $18,44 | $17,47 | 800,40K |
| 2026-09-09 | $18,50 | -0,80 % | $18,53 | $18,98 | $18,13 | 494,30K |
| 2026-09-08 | $18,65 | -0,48 % | $18,60 | $18,91 | $18,06 | 619,80K |
| 2026-09-04 | $18,74 | +0,11 % | $18,48 | $18,82 | $18,32 | 666,20K |
| 2026-09-03 | $18,72 | +0,11 % | $18,98 | $19,14 | $18,44 | 685,80K |
| 2026-09-02 | $18,70 | -0,16 % | $18,73 | $19,02 | $18,02 | 687,10K |
| 2026-09-01 | $18,73 | +0,81 % | $18,55 | $18,82 | $17,90 | 815,10K |
| 2026-08-31 | $18,58 | -1,75 % | $18,75 | $19,00 | $18,35 | 433,20K |
| 2026-08-28 | $18,91 | +1,50 % | $18,68 | $19,34 | $18,46 | 361,20K |
| 2026-08-27 | $18,63 | +1,03 % | $18,52 | $19,00 | $18,50 | 424,10K |
| 2026-08-26 | $18,44 | -1,39 % | $18,75 | $19,21 | $18,26 | 431,80K |
| 2026-08-25 | $18,70 | -2,40 % | $19,26 | $19,46 | $18,45 | 346,40K |
| 2026-08-24 | $19,16 | +1,00 % | $19,04 | $19,68 | $18,75 | 492,20K |
| 2026-08-21 | $18,97 | +3,32 % | $18,55 | $19,14 | $18,36 | 610,00K |
| 2026-08-20 | $18,36 | -5,89 % | $19,49 | $19,80 | $18,11 | 856,00K |
| 2026-08-19 | $19,51 | -0,76 % | $19,50 | $19,98 | $18,93 | 781,70K |
| 2026-08-18 | $19,66 | +0,67 % | $19,51 | $20,19 | $19,50 | 688,60K |
| 2026-08-17 | $19,53 | -9,63 % | $21,00 | $21,30 | $19,33 | 1,40M |
| 2026-08-14 | $21,61 | +7,73 % | $20,57 | $22,40 | $20,22 | 2,39M |
| 2026-08-13 | $20,06 | -20,59 % | $23,84 | $23,86 | $19,81 | 3,23M |
| 2026-08-12 | $25,26 | +4,55 % | $24,35 | $25,45 | $23,00 | 1,35M |
| 2026-08-11 | $24,16 | -4,54 % | $25,39 | $25,79 | $23,85 | 544,20K |
| 2026-08-10 | $25,31 | -1,63 % | $25,32 | $26,26 | $24,89 | 504,10K |
| 2026-08-07 | $25,73 | +10,29 % | $23,45 | $25,93 | $22,82 | 764,20K |
| 2026-08-06 | $23,33 | -9,19 % | $25,33 | $25,40 | $21,60 | 1,19M |
| 2026-08-05 | $25,69 | +0,71 % | $25,34 | $26,50 | $24,84 | 746,00K |
| 2026-08-04 | $25,51 | +13,68 % | $22,96 | $25,97 | $22,51 | 1,05M |
| 2026-08-03 | $22,44 | +1,08 % | $22,31 | $22,82 | $22,19 | 399,70K |
| 2026-07-31 | $22,20 | +1,09 % | $21,88 | $22,42 | $21,56 | 602,30K |
| 2026-07-30 | $21,96 | -1,21 % | $22,26 | $22,67 | $21,85 | 460,80K |
| 2026-07-29 | $22,23 | +0,09 % | $22,04 | $22,49 | $21,43 | 777,50K |
| 2026-07-28 | $22,21 | -2,63 % | $22,74 | $22,94 | $22,03 | 307,30K |
| 2026-07-27 | $22,81 | +3,03 % | $22,32 | $22,95 | $22,04 | 288,60K |
| 2026-07-24 | $22,14 | -0,54 % | $22,24 | $22,49 | $21,63 | 282,00K |
| 2026-07-23 | $22,26 | -0,36 % | $22,34 | $22,99 | $21,50 | 503,50K |
| 2026-07-22 | $22,34 | -1,15 % | $22,52 | $22,68 | $22,00 | 452,20K |
| 2026-07-21 | $22,60 | -2,42 % | $22,80 | $23,60 | $22,44 | 495,70K |
| 2026-07-20 | $23,16 | +2,43 % | $22,51 | $23,89 | $22,16 | 409,70K |
| 2026-07-17 | $22,61 | -0,22 % | $22,30 | $23,29 | $22,00 | 443,20K |
| 2026-07-16 | $22,66 | -5,86 % | $23,64 | $24,02 | $22,53 | 519,10K |
| 2026-07-15 | $24,07 | +2,95 % | $23,38 | $24,23 | $23,24 | 626,00K |
| 2026-07-14 | $23,38 | -2,46 % | $24,30 | $24,59 | $22,53 | 459,00K |
| 2026-07-13 | $23,97 | -3,46 % | $24,40 | $25,43 | $23,70 | 609,70K |
| 2026-07-10 | $24,83 | +0,16 % | $24,79 | $25,72 | $24,42 | 772,00K |
| 2026-07-09 | $24,79 | +4,91 % | $23,25 | $25,96 | $23,13 | 762,20K |
| 2026-07-08 | $23,63 | +5,63 % | $21,87 | $23,83 | $21,87 | 590,00K |
| 2026-07-07 | $22,37 | -3,54 % | $23,17 | $23,39 | $21,80 | 517,10K |
| 2026-07-06 | $23,19 | -5,19 % | $24,19 | $24,75 | $22,75 | 685,90K |
| 2026-07-02 | $24,46 | -2,08 % | $24,85 | $24,91 | $23,99 | 1,49M |
| 2026-07-01 | $24,98 | +4,00 % | $24,01 | $25,46 | $23,45 | 1,90M |
| 2026-06-30 | $24,02 | -5,69 % | $25,31 | $25,95 | $23,23 | 1,06M |
| 2026-06-29 | $25,47 | -7,01 % | $27,94 | $27,94 | $25,21 | 1,88M |
| 2026-06-26 | $27,39 | +6,25 % | $25,47 | $27,58 | $25,09 | 624,10K |
| 2026-06-25 | $25,78 | -4,52 % | $26,49 | $27,32 | $25,00 | 675,60K |
| 2026-06-24 | $27,00 | +6,30 % | $25,35 | $27,29 | $24,38 | 1,30M |
| 2026-06-23 | $25,40 | +1,97 % | $24,55 | $26,03 | $23,99 | 982,80K |
| 2026-06-22 | $24,91 | -6,53 % | $26,87 | $27,20 | $24,91 | 431,90K |
| 2026-06-18 | $26,65 | -0,07 % | $25,32 | $27,86 | $25,32 | 674,30K |
| 2026-06-17 | $26,67 | +7,07 % | $24,78 | $27,70 | $24,48 | 667,40K |
| 2026-06-16 | $24,91 | -1,89 % | $25,34 | $25,93 | $24,32 | 711,40K |
| 2026-06-15 | $25,39 | +3,72 % | $25,00 | $26,49 | $24,30 | 904,60K |
| 2026-06-12 | $24,48 | -4,60 % | $25,65 | $26,00 | $24,48 | 480,70K |
| 2026-06-11 | $25,66 | +3,80 % | $24,67 | $26,57 | $23,08 | 1,14M |
| 2026-06-10 | $24,72 | -4,07 % | $25,37 | $26,28 | $24,21 | 2,21M |
| 2026-06-09 | $25,77 | -4,59 % | $26,70 | $28,60 | $25,77 | 1,36M |
| 2026-06-08 | $27,01 | +0,48 % | $27,12 | $28,70 | $26,72 | 1,01M |
| 2026-06-05 | $26,88 | -5,52 % | $27,51 | $30,10 | $25,99 | 3,33M |
| 2026-06-04 | $28,45 | — | $25,10 | $28,80 | $24,50 | 11,66M |