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