Liquidity Services, Inc. LQDT
NASDAQ · Vereinigte Staaten · Einzelhandel
$43,00+0,16 (+0,39 %)
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 | $43,17 | +0,78 % | $42,75 | $43,17 | $42,59 | 23,05K |
| 2026-09-30 | $42,83 | -1,11 % | $43,44 | $43,68 | $42,77 | 273,70K |
| 2026-09-29 | $43,31 | -0,05 % | $43,25 | $43,81 | $42,80 | 192,60K |
| 2026-09-28 | $43,33 | -0,64 % | $43,34 | $43,83 | $43,19 | 239,40K |
| 2026-09-25 | $43,61 | +0,48 % | $43,50 | $43,98 | $43,14 | 211,40K |
| 2026-09-24 | $43,40 | +1,59 % | $42,64 | $43,43 | $42,38 | 236,90K |
| 2026-09-23 | $42,72 | -0,49 % | $42,60 | $43,14 | $42,31 | 142,90K |
| 2026-09-22 | $42,93 | +0,23 % | $43,31 | $43,47 | $42,65 | 192,40K |
| 2026-09-21 | $42,83 | -0,12 % | $43,23 | $43,72 | $42,74 | 178,70K |
| 2026-09-18 | $42,88 | -0,69 % | $42,96 | $42,98 | $42,10 | 574,90K |
| 2026-09-17 | $43,18 | +0,02 % | $43,69 | $43,77 | $42,21 | 316,30K |
| 2026-09-16 | $43,17 | -0,48 % | $43,44 | $43,79 | $42,99 | 164,50K |
| 2026-09-15 | $43,38 | +0,79 % | $43,04 | $43,65 | $42,70 | 257,80K |
| 2026-09-14 | $43,04 | +1,29 % | $42,57 | $43,32 | $42,35 | 124,60K |
| 2026-09-11 | $42,49 | +2,41 % | $42,00 | $42,70 | $41,90 | 112,20K |
| 2026-09-10 | $41,49 | +0,27 % | $41,18 | $41,85 | $41,18 | 145,20K |
| 2026-09-09 | $41,38 | -0,65 % | $41,48 | $41,82 | $41,01 | 165,40K |
| 2026-09-08 | $41,65 | -1,09 % | $41,81 | $41,92 | $40,74 | 301,10K |
| 2026-09-04 | $42,11 | +3,98 % | $40,50 | $42,30 | $39,88 | 182,80K |
| 2026-09-03 | $40,50 | +2,82 % | $39,83 | $40,56 | $39,42 | 236,30K |
| 2026-09-02 | $39,39 | +0,15 % | $39,45 | $40,43 | $39,03 | 283,60K |
| 2026-09-01 | $39,33 | -5,64 % | $41,27 | $41,59 | $38,49 | 406,30K |
| 2026-08-31 | $41,68 | +0,48 % | $41,57 | $42,69 | $41,29 | 190,20K |
| 2026-08-28 | $41,48 | -0,74 % | $41,85 | $41,91 | $41,00 | 204,30K |
| 2026-08-27 | $41,79 | -0,24 % | $41,89 | $42,78 | $41,44 | 275,80K |
| 2026-08-26 | $41,89 | -2,85 % | $43,30 | $43,59 | $41,75 | 170,50K |
| 2026-08-25 | $43,12 | -0,25 % | $43,25 | $43,73 | $42,94 | 107,30K |
| 2026-08-24 | $43,23 | -0,09 % | $43,27 | $43,75 | $42,94 | 123,00K |
| 2026-08-21 | $43,27 | +1,22 % | $43,02 | $43,40 | $42,52 | 162,50K |
| 2026-08-20 | $42,75 | -1,90 % | $43,03 | $43,43 | $42,54 | 113,40K |
| 2026-08-19 | $43,58 | +0,74 % | $43,43 | $44,09 | $43,40 | 152,60K |
| 2026-08-18 | $43,26 | +1,29 % | $42,98 | $43,32 | $42,38 | 263,60K |
| 2026-08-17 | $42,71 | -1,75 % | $43,19 | $43,65 | $42,65 | 254,20K |
| 2026-08-14 | $43,47 | +1,23 % | $43,04 | $43,53 | $42,93 | 106,20K |
| 2026-08-13 | $42,94 | -0,39 % | $43,22 | $43,38 | $41,89 | 321,10K |
| 2026-08-12 | $43,11 | +3,18 % | $41,72 | $43,17 | $41,72 | 226,50K |
| 2026-08-11 | $41,78 | +2,13 % | $41,11 | $41,95 | $40,48 | 189,90K |
| 2026-08-10 | $40,91 | -2,73 % | $42,16 | $42,96 | $40,27 | 359,40K |
| 2026-08-07 | $42,06 | +0,12 % | $42,04 | $43,34 | $41,20 | 315,00K |
| 2026-08-06 | $42,01 | +11,91 % | $40,00 | $43,82 | $40,00 | 545,30K |
| 2026-08-05 | $37,54 | -1,83 % | $38,35 | $39,25 | $37,24 | 184,80K |
| 2026-08-04 | $38,24 | -2,70 % | $39,35 | $39,68 | $37,88 | 288,30K |
| 2026-08-03 | $39,30 | +0,82 % | $39,00 | $40,03 | $38,75 | 194,60K |
| 2026-07-31 | $38,98 | +2,12 % | $38,10 | $39,09 | $37,44 | 163,90K |
| 2026-07-30 | $38,17 | -0,73 % | $38,32 | $38,41 | $37,88 | 135,70K |
| 2026-07-29 | $38,45 | -2,24 % | $39,20 | $39,36 | $38,15 | 195,60K |
| 2026-07-28 | $39,33 | +0,95 % | $39,39 | $39,77 | $39,13 | 185,00K |
| 2026-07-27 | $38,96 | +3,73 % | $38,03 | $38,98 | $38,00 | 112,00K |
| 2026-07-24 | $37,56 | +0,24 % | $37,73 | $38,29 | $37,33 | 183,60K |
| 2026-07-23 | $37,47 | -2,29 % | $37,76 | $37,92 | $37,35 | 165,70K |
| 2026-07-22 | $38,35 | -1,24 % | $38,76 | $39,10 | $37,96 | 134,10K |
| 2026-07-21 | $38,83 | +0,15 % | $38,51 | $39,00 | $38,24 | 170,70K |
| 2026-07-20 | $38,77 | -1,90 % | $39,57 | $40,34 | $38,70 | 126,80K |
| 2026-07-17 | $39,52 | -3,66 % | $40,63 | $41,28 | $39,15 | 369,30K |
| 2026-07-16 | $41,02 | +3,46 % | $39,72 | $41,25 | $39,72 | 500,10K |
| 2026-07-15 | $39,65 | +1,85 % | $39,10 | $40,00 | $38,95 | 174,80K |
| 2026-07-14 | $38,93 | +0,13 % | $38,88 | $39,38 | $38,59 | 120,70K |
| 2026-07-13 | $38,88 | -0,31 % | $39,00 | $39,57 | $38,86 | 141,20K |
| 2026-07-10 | $39,00 | +1,09 % | $38,58 | $39,00 | $38,17 | 128,30K |
| 2026-07-09 | $38,58 | +1,77 % | $37,84 | $38,63 | $37,51 | 153,70K |
| 2026-07-08 | $37,91 | -0,32 % | $38,12 | $38,54 | $36,36 | 267,70K |
| 2026-07-07 | $38,03 | -0,91 % | $38,69 | $39,01 | $37,78 | 177,10K |
| 2026-07-06 | $38,38 | +0,05 % | $38,32 | $38,84 | $37,60 | 178,10K |
| 2026-07-02 | $38,36 | -0,88 % | $38,91 | $39,02 | $38,29 | 172,90K |
| 2026-07-01 | $38,70 | -1,07 % | $39,13 | $39,66 | $38,32 | 229,90K |
| 2026-06-30 | $39,12 | +0,08 % | $39,12 | $39,59 | $39,00 | 340,30K |
| 2026-06-29 | $39,09 | 0,00 % | $39,36 | $39,93 | $39,00 | 297,70K |
| 2026-06-26 | $39,09 | +2,49 % | $38,25 | $39,20 | $37,53 | 683,50K |
| 2026-06-25 | $38,14 | -1,95 % | $38,81 | $39,35 | $38,05 | 197,80K |
| 2026-06-24 | $38,90 | +1,20 % | $38,58 | $39,55 | $38,34 | 162,50K |
| 2026-06-23 | $38,44 | +2,45 % | $37,55 | $38,64 | $37,25 | 184,20K |
| 2026-06-22 | $37,52 | -0,98 % | $37,79 | $37,95 | $37,35 | 267,90K |
| 2026-06-18 | $37,89 | +3,69 % | $37,12 | $37,96 | $36,52 | 304,10K |
| 2026-06-17 | $36,54 | -2,48 % | $37,32 | $37,75 | $36,36 | 197,40K |
| 2026-06-16 | $37,47 | -1,08 % | $37,95 | $38,04 | $37,07 | 203,10K |
| 2026-06-15 | $37,88 | -0,16 % | $37,95 | $38,00 | $37,00 | 138,00K |
| 2026-06-12 | $37,94 | 0,00 % | $38,08 | $38,43 | $37,47 | 127,50K |
| 2026-06-11 | $37,94 | +0,32 % | $37,89 | $38,24 | $37,43 | 166,00K |
| 2026-06-10 | $37,82 | +0,21 % | $37,85 | $38,17 | $37,73 | 155,90K |
| 2026-06-09 | $37,74 | +2,97 % | $36,93 | $37,92 | $36,93 | 158,50K |
| 2026-06-08 | $36,65 | -1,56 % | $37,37 | $37,87 | $36,65 | 184,80K |
| 2026-06-05 | $37,23 | +0,79 % | $36,93 | $37,39 | $36,83 | 98,60K |
| 2026-06-04 | $36,94 | +2,21 % | $36,39 | $37,49 | $36,13 | 140,50K |
| 2026-06-03 | $36,14 | -0,44 % | $36,26 | $36,58 | $35,79 | 156,70K |
| 2026-06-02 | $36,30 | -1,94 % | $36,93 | $37,16 | $35,94 | 132,30K |
| 2026-06-01 | $37,02 | +2,24 % | $36,17 | $37,11 | $36,03 | 176,20K |
| 2026-05-29 | $36,21 | -0,33 % | $36,10 | $36,29 | $35,82 | 192,70K |
| 2026-05-28 | $36,33 | +0,75 % | $36,00 | $36,51 | $35,71 | 184,70K |
| 2026-05-27 | $36,06 | +0,84 % | $35,90 | $36,24 | $35,58 | 140,70K |
| 2026-05-26 | $35,76 | +3,86 % | $34,52 | $35,85 | $34,52 | 134,90K |