Liquidity Services Inc (LQDT) — Kurshistorie

Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-10-16	44.25	44.57	43.43	43.86	-0.52%	242,600
2026-10-15	43.97	44.39	43.59	44.09	+0.98%	187,500
2026-10-14	43.51	43.79	43.14	43.66	-0.68%	270,100
2026-10-13	43.60	44.31	43.28	43.96	+1.31%	229,300
2026-10-12	43.17	43.83	43.05	43.39	+0.60%	239,000
2026-10-09	42.15	43.18	41.99	43.13	+2.37%	199,700
2026-10-08	41.20	42.24	41.20	42.13	+2.01%	239,100
2026-10-07	41.23	41.83	40.89	41.30	-0.51%	578,500
2026-10-06	43.23	43.31	41.45	41.51	-3.96%	234,300
2026-10-05	43.35	43.81	42.97	43.22	-0.02%	292,300
2026-10-02	44.75	45.00	42.87	43.23	-0.94%	383,800
2026-10-01	42.75	44.53	42.59	43.64	+1.89%	350,900
2026-09-30	43.44	43.68	42.77	42.83	-1.11%	273,700
2026-09-29	43.25	43.81	42.80	43.31	-0.05%	192,600
2026-09-28	43.34	43.83	43.19	43.33	-0.64%	239,400
2026-09-25	43.50	43.98	43.14	43.61	+0.48%	211,400
2026-09-24	42.64	43.43	42.38	43.40	+1.59%	236,900
2026-09-23	42.60	43.14	42.31	42.72	-0.49%	142,900
2026-09-22	43.31	43.47	42.65	42.93	+0.23%	192,400
2026-09-21	43.23	43.72	42.74	42.83	-0.12%	178,700
2026-09-18	42.96	42.98	42.10	42.88	-0.69%	574,900
2026-09-17	43.69	43.77	42.21	43.18	+0.02%	316,300
2026-09-16	43.44	43.79	42.99	43.17	-0.48%	164,500
2026-09-15	43.04	43.65	42.70	43.38	+0.79%	257,800
2026-09-14	42.57	43.32	42.35	43.04	+1.29%	124,600
2026-09-11	42.00	42.70	41.90	42.49	+2.41%	112,200
2026-09-10	41.18	41.85	41.18	41.49	+0.27%	145,200
2026-09-09	41.48	41.82	41.01	41.38	-0.65%	165,400
2026-09-08	41.81	41.92	40.74	41.65	-1.09%	301,100
2026-09-04	40.50	42.30	39.88	42.11	+3.98%	182,800
2026-09-03	39.83	40.56	39.42	40.50	+2.82%	236,300
2026-09-02	39.45	40.43	39.03	39.39	+0.15%	283,600
2026-09-01	41.27	41.59	38.49	39.33	-5.64%	406,300
2026-08-31	41.57	42.69	41.29	41.68	+0.48%	190,200
2026-08-28	41.85	41.91	41.00	41.48	-0.74%	204,300
2026-08-27	41.89	42.78	41.44	41.79	-0.24%	275,800
2026-08-26	43.30	43.59	41.75	41.89	-2.85%	170,500
2026-08-25	43.25	43.73	42.94	43.12	-0.25%	107,288
2026-08-24	43.27	43.75	42.94	43.23	-0.09%	122,959
2026-08-21	43.02	43.40	42.52	43.27	+1.22%	162,500
2026-08-20	43.03	43.43	42.54	42.75	-1.90%	113,400
2026-08-19	43.43	44.09	43.40	43.58	+0.74%	152,600
2026-08-18	42.98	43.32	42.38	43.26	+1.29%	263,600
2026-08-17	43.19	43.65	42.65	42.71	-1.75%	254,200
2026-08-14	43.04	43.53	42.93	43.47	+1.23%	106,200
2026-08-13	43.22	43.38	41.89	42.94	-0.39%	321,100
2026-08-12	41.72	43.17	41.72	43.11	+3.18%	226,500
2026-08-11	41.11	41.95	40.48	41.78	+2.13%	189,900
2026-08-10	42.16	42.96	40.27	40.91	-2.73%	359,400
2026-08-07	42.04	43.34	41.20	42.06	+0.12%	315,000
2026-08-06	40.00	43.82	40.00	42.01	+11.91%	545,300
2026-08-05	38.35	39.25	37.24	37.54	-1.83%	184,800
2026-08-04	39.35	39.68	37.88	38.24	-2.70%	288,300
2026-08-03	39.00	40.03	38.75	39.30	+0.82%	194,600
2026-07-31	38.10	39.09	37.44	38.98	+2.12%	163,900
2026-07-30	38.32	38.41	37.88	38.17	-0.73%	135,700
2026-07-29	39.20	39.36	38.15	38.45	-2.24%	195,600
2026-07-28	39.39	39.77	39.13	39.33	+0.95%	185,000
2026-07-27	38.03	38.98	38.00	38.96	+3.73%	112,000
2026-07-24	37.73	38.29	37.33	37.56	+0.24%	183,600
2026-07-23	37.76	37.92	37.35	37.47	-2.29%	165,700
2026-07-22	38.76	39.10	37.96	38.35	-1.24%	134,100
2026-07-21	38.51	39.00	38.24	38.83	+0.15%	170,700
2026-07-20	39.57	40.34	38.70	38.77	-1.90%	126,800
2026-07-17	40.63	41.28	39.15	39.52	-3.66%	369,300
2026-07-16	39.72	41.25	39.72	41.02	+3.46%	500,100
2026-07-15	39.10	40.00	38.95	39.65	+1.85%	174,800
2026-07-14	38.88	39.38	38.59	38.93	+0.13%	120,700
2026-07-13	39.00	39.57	38.86	38.88	-0.31%	141,200
2026-07-10	38.58	39.00	38.17	39.00	+1.09%	128,300
2026-07-09	37.84	38.63	37.51	38.58	+1.77%	153,700
2026-07-08	38.12	38.54	36.36	37.91	-0.32%	267,700
2026-07-07	38.69	39.01	37.78	38.03	-0.90%	177,301
2026-07-06	38.32	38.84	37.60	38.38	+0.04%	178,116
2026-07-02	38.91	39.02	38.29	38.36	-0.88%	172,900
2026-07-01	39.13	39.66	38.32	38.70	-1.07%	229,900
2026-06-30	39.12	39.59	39.00	39.12	+0.08%	340,300
2026-06-29	39.36	39.93	39.00	39.09	+0.00%	297,700
2026-06-26	38.25	39.20	37.53	39.09	+2.49%	683,500
2026-06-25	38.81	39.35	38.05	38.14	-1.95%	197,800
2026-06-24	38.58	39.55	38.34	38.90	+1.20%	162,500
2026-06-23	37.55	38.64	37.25	38.44	+2.45%	184,200
2026-06-22	37.79	37.95	37.35	37.52	-0.98%	267,900
2026-06-18	37.12	37.96	36.52	37.89	+3.69%	304,100
2026-06-17	37.32	37.75	36.36	36.54	-2.48%	197,400
2026-06-16	37.95	38.04	37.07	37.47	-1.08%	203,100
2026-06-15	37.95	38.00	37.00	37.88	-0.16%	138,000
2026-06-12	38.08	38.43	37.47	37.94	+0.00%	127,500
2026-06-11	37.89	38.24	37.43	37.94	+0.32%	166,000
2026-06-10	37.85	38.17	37.73	37.82	+0.21%	155,900
2026-06-09	36.93	37.92	36.93	37.74	+2.97%	158,500
2026-06-08	37.37	37.87	36.65	36.65	-1.56%	184,800
2026-06-05	36.93	37.39	36.83	37.23	+0.79%	98,600
2026-06-04	36.39	37.49	36.13	36.94	+2.21%	140,500
2026-06-03	36.26	36.58	35.79	36.14	-0.44%	156,700
2026-06-02	36.93	37.16	35.94	36.30	-1.94%	132,300
2026-06-01	36.17	37.11	36.03	37.02	+2.24%	176,200
2026-05-29	36.10	36.29	35.82	36.21	-0.33%	192,700
2026-05-28	36.00	36.51	35.71	36.33	+0.75%	184,700
2026-05-27	35.90	36.24	35.58	36.06	+0.84%	140,700
2026-05-26	34.52	35.85	34.52	35.76	+3.86%	134,900
2026-05-22	34.29	34.51	33.77	34.43	+0.67%	222,200
2026-05-21	34.17	34.29	33.19	34.20	-0.73%	104,200
2026-05-20	33.90	34.48	33.32	34.45	+1.41%	148,400
2026-05-19	33.76	34.12	33.28	33.97	+0.27%	121,500
2026-05-18	33.00	34.02	33.00	33.88	+2.79%	103,000
2026-05-15	33.48	34.30	32.90	32.96	-1.14%	149,600
2026-05-14	33.30	33.38	32.79	33.34	+0.51%	161,400
2026-05-13	33.28	33.70	32.84	33.17	-1.22%	212,200
2026-05-12	34.35	34.58	33.17	33.58	-2.18%	190,000
2026-05-11	36.15	36.15	34.05	34.33	-5.14%	297,700
2026-05-08	36.29	36.35	35.45	36.19	-0.17%	166,800
2026-05-07	37.97	38.83	35.19	36.25	-2.61%	246,400
2026-05-06	37.49	37.67	36.94	37.22	+0.35%	192,600
2026-05-05	36.07	37.55	36.05	37.09	+3.55%	180,200
2026-05-04	35.65	36.32	35.65	35.82	-0.25%	169,800
2026-05-01	35.75	36.00	35.43	35.91	+0.73%	135,400
2026-04-30	35.35	36.08	35.18	35.65	+0.79%	143,700
2026-04-29	35.44	36.05	35.00	35.37	-0.76%	181,100
2026-04-28	34.57	35.94	34.03	35.64	+1.22%	137,700
2026-04-27	35.00	35.67	34.93	35.21	+0.92%	133,500
2026-04-24	34.33	35.16	33.87	34.89	+1.25%	124,500
2026-04-23	34.34	35.00	34.23	34.46	+0.06%	210,700
2026-04-22	33.80	34.78	33.80	34.44	+2.17%	142,700
2026-04-21	33.96	34.52	33.39	33.71	-0.79%	189,200
2026-04-20	33.98	34.36	32.89	33.98	-0.06%	151,100
2026-04-17	34.14	34.61	33.91	34.00	+1.43%	199,700
2026-04-16	33.76	34.20	33.49	33.52	-0.42%	130,300
2026-04-15	33.01	33.71	33.01	33.66	+1.75%	106,600
2026-04-14	32.55	33.14	32.37	33.08	+1.47%	147,900
2026-04-13	32.24	32.72	31.98	32.60	+0.52%	160,400
2026-04-10	32.14	32.52	31.77	32.43	+0.37%	223,400
2026-04-09	32.04	32.51	31.46	32.31	+1.00%	107,000
2026-04-08	32.48	32.72	31.96	31.99	+1.39%	168,700
2026-04-07	31.27	31.85	31.27	31.55	+0.54%	194,300
2026-04-06	31.17	31.67	31.05	31.38	+0.71%	107,100
2026-04-02	30.28	31.50	30.28	31.16	+0.97%	151,300
2026-04-01	30.74	31.26	30.56	30.86	+0.95%	132,200
2026-03-31	30.30	30.81	29.57	30.57	+2.65%	182,200
2026-03-30	29.49	30.05	29.47	29.78	+0.98%	133,000
2026-03-27	29.48	29.70	29.13	29.49	-1.04%	69,807
2026-03-26	30.17	30.71	29.79	29.80	-2.23%	111,757
2026-03-25	30.49	30.53	29.74	30.48	+1.30%	120,131
2026-03-24	29.57	30.25	29.43	30.09	+0.50%	119,155
2026-03-23	29.44	30.34	29.17	29.94	+4.54%	168,317
2026-03-20	28.42	28.91	28.01	28.64	+0.77%	751,767
2026-03-19	27.89	28.55	27.89	28.42	+1.10%	121,559
2026-03-18	28.20	29.02	28.00	28.11	-0.67%	137,583
2026-03-17	28.38	28.93	28.09	28.30	+0.82%	262,794
2026-03-16	28.74	28.74	27.99	28.07	-1.30%	157,233
2026-03-13	29.52	29.57	28.41	28.44	-2.67%	153,452
2026-03-12	30.79	31.12	29.19	29.22	-6.47%	169,996
2026-03-11	31.80	32.17	31.17	31.24	-3.10%	80,117
2026-03-10	32.24	33.09	32.09	32.24	-1.01%	137,133
2026-03-09	31.51	32.69	31.02	32.57	+1.88%	365,568
2026-03-06	32.11	32.60	31.60	31.97	-2.05%	186,120
2026-03-05	32.42	33.12	32.42	32.64	+0.52%	98,717
2026-03-04	32.42	33.09	32.36	32.47	+0.59%	117,669
2026-03-03	31.66	32.55	31.36	32.28	+0.88%	151,655
2026-03-02	30.84	32.34	30.61	32.00	+1.23%	196,127
2026-02-27	31.03	31.93	30.57	31.61	+0.60%	138,280
2026-02-26	31.34	31.62	31.08	31.42	+0.58%	103,492
2026-02-25	30.65	31.40	30.33	31.24	+1.83%	126,249
2026-02-24	30.65	30.91	30.34	30.68	-0.16%	135,030
2026-02-23	31.45	31.55	30.59	30.73	-3.50%	170,351
2026-02-20	31.69	32.00	31.19	31.84	+0.20%	102,941
2026-02-19	31.55	32.02	31.34	31.78	+0.13%	176,652
2026-02-18	31.01	31.81	30.67	31.74	+2.42%	144,853
2026-02-17	30.86	31.35	30.28	30.99	+0.85%	245,723
2026-02-13	30.65	30.95	30.26	30.73	+1.52%	215,128
2026-02-12	31.55	32.00	29.66	30.27	-3.69%	178,251
2026-02-11	32.93	33.23	31.11	31.43	-4.56%	169,732
2026-02-10	32.86	33.61	32.77	32.93	-0.78%	229,450
2026-02-09	32.82	33.28	32.60	33.19	+2.09%	213,774
2026-02-06	32.57	33.19	32.18	32.51	-1.34%	220,951
2026-02-05	32.12	33.47	32.05	32.95	+4.70%	339,711
2026-02-04	31.68	31.76	30.67	31.47	-0.10%	192,393
2026-02-03	32.52	32.62	30.99	31.50	-3.49%	145,132
2026-02-02	32.00	32.88	31.93	32.64	+2.00%	157,909
2026-01-30	31.85	32.15	31.50	32.00	-0.47%	123,707
2026-01-29	31.88	32.30	31.50	32.15	+1.39%	123,132
2026-01-28	32.19	32.28	31.54	31.71	-0.91%	120,045
2026-01-27	31.67	32.21	31.54	32.00	+1.11%	114,943
2026-01-26	31.79	32.25	31.34	31.65	-0.47%	110,477
2026-01-23	32.00	32.33	31.58	31.80	-0.62%	81,866
2026-01-22	32.00	32.61	31.88	32.00	+0.34%	125,646
2026-01-21	31.48	31.93	31.06	31.89	+2.05%	187,567
2026-01-20	30.87	31.71	30.54	31.25	-0.16%	118,678
2026-01-16	32.16	32.26	31.30	31.30	-1.67%	116,469
2026-01-15	31.70	32.05	31.22	31.83	+0.57%	120,993
2026-01-14	31.50	31.78	31.27	31.65	-0.19%	138,226
2026-01-13	31.78	31.85	31.24	31.71	+0.32%	86,901
2026-01-12	31.15	31.70	30.89	31.61	+0.99%	141,820
2026-01-09	31.23	31.52	30.75	31.30	+0.26%	107,072
2026-01-08	30.72	31.46	30.20	31.22	+0.90%	79,261
2026-01-07	31.15	31.15	30.55	30.94	-0.06%	95,339
2026-01-06	30.31	31.11	30.16	30.96	+0.91%	128,470
2026-01-05	29.45	30.77	29.11	30.68	+3.68%	167,960
2026-01-02	30.34	30.45	29.56	29.59	-2.38%	278,000
2025-12-31	31.28	31.49	30.25	30.31	-3.50%	156,454
2025-12-30	31.68	32.18	31.36	31.41	-0.85%	192,495
2025-12-29	31.10	31.77	30.91	31.68	+1.70%	144,873
2025-12-26	30.89	31.17	30.84	31.15	+0.94%	86,064
2025-12-24	30.97	31.20	30.51	30.86	-0.36%	92,996
2025-12-23	30.85	31.36	30.80	30.97	+0.42%	134,249
2025-12-22	31.52	32.15	30.83	30.84	-2.22%	240,362
2025-12-19	31.62	31.75	31.07	31.54	-0.57%	398,645
2025-12-18	31.79	31.96	31.54	31.72	+0.67%	190,064
2025-12-17	31.95	32.11	31.38	31.51	-1.56%	166,576
2025-12-16	31.94	32.16	31.30	32.01	+0.25%	170,819
2025-12-15	32.00	32.40	31.73	31.93	+0.35%	180,879
2025-12-12	31.65	31.92	31.55	31.82	+0.35%	160,180
2025-12-11	31.69	31.91	31.48	31.71	+0.22%	227,900
2025-12-10	30.90	31.95	30.90	31.64	+2.33%	186,676
2025-12-09	30.09	31.14	30.09	30.92	+2.62%	157,097
2025-12-08	30.27	30.45	29.94	30.13	+0.33%	135,071
2025-12-05	29.79	30.27	29.71	30.03	+0.47%	134,183
2025-12-04	30.27	30.27	29.72	29.89	-0.93%	152,893
2025-12-03	29.57	30.34	29.55	30.17	+2.55%	175,096
2025-12-02	29.81	30.00	29.37	29.42	-1.41%	124,894
2025-12-01	29.75	30.37	29.57	29.84	-0.67%	194,872
2025-11-28	30.11	30.35	29.57	30.04	-0.56%	107,769
2025-11-26	30.12	30.36	30.03	30.21	-0.20%	264,964
2025-11-25	28.75	30.35	28.41	30.27	+5.18%	342,142
2025-11-24	27.91	28.92	27.80	28.78	+2.93%	402,341
2025-11-21	25.76	27.96	25.76	27.96	+8.75%	470,570
2025-11-20	25.45	27.64	25.07	25.71	+13.36%	643,293
2025-11-19	22.55	22.89	22.42	22.68	+0.44%	165,896
2025-11-18	22.17	22.89	22.10	22.58	+1.44%	307,594
2025-11-17	23.03	23.03	22.24	22.26	-3.97%	146,183
2025-11-14	22.96	23.20	22.72	23.18	-0.26%	147,216
2025-11-13	23.63	23.80	23.15	23.24	-2.64%	187,869
2025-11-12	23.91	24.04	23.45	23.87	+0.51%	217,177
2025-11-11	23.32	23.88	23.11	23.75	+1.80%	205,925
2025-11-10	22.79	23.34	22.41	23.33	+2.91%	138,057
2025-11-07	22.16	22.70	22.03	22.67	+2.30%	202,512
2025-11-06	23.39	23.54	21.67	22.16	-5.58%	209,602
2025-11-05	23.23	23.74	23.23	23.47	+1.56%	172,716
2025-11-04	23.46	23.67	22.98	23.11	-2.08%	115,509
2025-11-03	23.88	23.97	23.56	23.60	-1.42%	172,809
2025-10-31	23.65	23.95	23.51	23.94	+0.67%	131,387
2025-10-30	23.50	23.80	23.50	23.78	+1.11%	113,982
2025-10-29	24.11	24.30	23.24	23.52	-2.57%	120,726
2025-10-28	23.91	24.48	23.86	24.14	+0.25%	86,467
2025-10-27	24.91	25.01	24.02	24.08	-2.98%	136,471
2025-10-24	24.69	25.02	24.57	24.82	+1.06%	113,493
2025-10-23	24.13	24.91	24.13	24.56	+1.78%	111,016
2025-10-22	24.19	24.43	23.76	24.13	+0.04%	205,225
2025-10-21	23.82	24.32	23.62	24.12	+1.26%	99,262
2025-10-20	23.29	23.88	23.29	23.82	+2.63%	135,329

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Nov (+27.29%). Schwächster Monat: Mai (-12.88%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan+8.28%
Feb-1.50%
Mär-3.15%
Apr+8.11%
Mai-12.88%
Jun+3.70%
Jul+0.61%
Aug+9.65%
Sep+6.96%
Okt-12.72%
Nov+27.29%
Dez+1.58%

FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16

Schnelle Antworten

Wie lautet der letzte Schlusskurs von Liquidity Services Inc (LQDT)?

43.86 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von LQDT?

45.00 im Hoch und 21.67 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.

Welches ist historisch der stärkste und der schwächste Monat von Liquidity Services Inc?

Historisch war der stärkste Kalendermonat von LQDT der Nov (Durchschnitt +27.29%), der schwächste der Mai (Durchschnitt -12.88%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.