39,510€
-1,91%
Echtzeit-Aktienkurs Life360 Inc.
Bid:
Ask:
Aktienkurse zur Life360 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 39,93 | 40,37 | 39,01 | 39,51 | -1,91% | - |
| 11.11.2026 | 37,63 | 40,33 | 37,39 | 40,28 | 7,18% | - |
| 10.11.2026 | 35,96 | 41,45 | 35,96 | 37,58 | -7,07% | 2.414,00 |
| 09.11.2026 | 42,45 | 42,45 | 37,29 | 40,44 | -5,00% | 175,00 |
| 06.11.2026 | 41,94 | 42,78 | 40,58 | 42,57 | 1,99% | - |
| 05.11.2026 | 42,71 | 42,94 | 40,32 | 41,74 | -2,48% | - |
| 04.11.2026 | 39,87 | 43,78 | 39,42 | 42,80 | 6,26% | 2.640,00 |
| 03.11.2026 | 39,91 | 40,77 | 39,15 | 40,28 | 0,90% | - |
| 02.11.2026 | 39,76 | 41,77 | 39,62 | 39,92 | 0,15% | - |
| 30.10.2026 | 40,73 | 40,74 | 39,63 | 39,86 | -2,21% | 3.100,00 |
| 29.10.2026 | 39,69 | 40,91 | 39,30 | 40,76 | 2,83% | 14,00 |
| 28.10.2026 | 38,96 | 39,90 | 38,74 | 39,64 | 2,27% | - |
| 27.10.2026 | 39,50 | 39,56 | 37,64 | 38,76 | -1,67% | - |
| 26.10.2026 | 40,20 | 40,46 | 38,98 | 39,42 | -2,50% | - |
| 23.10.2026 | 41,27 | 41,52 | 40,25 | 40,43 | -2,39% | - |
| 22.10.2026 | 39,54 | 41,42 | 39,12 | 41,42 | 4,73% | 2.400,00 |
| 21.10.2026 | 38,67 | 40,78 | 38,63 | 39,55 | 2,43% | - |
| 20.10.2026 | 37,68 | 39,08 | 37,16 | 38,61 | 2,20% | - |
| 19.10.2026 | 36,79 | 37,95 | 36,11 | 37,78 | 3,48% | - |
| 16.10.2026 | 37,56 | 37,59 | 36,05 | 36,51 | -2,90% | 242,00 |
| 15.10.2026 | 37,58 | 37,67 | 37,41 | 37,60 | 0,86% | - |
| 14.10.2026 | 37,97 | 38,28 | 36,73 | 37,28 | -1,84% | 13,00 |
| 13.10.2026 | 39,18 | 39,19 | 37,91 | 37,98 | -3,46% | 2.700,00 |
| 12.10.2026 | 38,89 | 39,39 | 38,15 | 39,34 | 0,79% | - |
| 09.10.2026 | 37,88 | 39,17 | 37,65 | 39,03 | 4,61% | 13,00 |
| 08.10.2026 | 36,70 | 37,48 | 36,31 | 37,31 | 1,28% | - |
| 07.10.2026 | 36,50 | 36,86 | 35,95 | 36,84 | 0,24% | - |
| 06.10.2026 | 37,88 | 38,18 | 36,52 | 36,75 | -3,14% | - |
| 05.10.2026 | 38,29 | 39,04 | 37,65 | 37,94 | -0,91% | - |
| 02.10.2026 | 37,71 | 38,66 | 36,96 | 38,29 | 6,57% | 1.350,00 |
| 01.10.2026 | 35,45 | 36,55 | 34,90 | 35,93 | 1,04% | - |
| 30.09.2026 | 35,34 | 36,53 | 35,06 | 35,56 | 0,51% | - |
| 29.09.2026 | 35,22 | 36,05 | 34,99 | 35,38 | 0,60% | - |
| 28.09.2026 | 36,13 | 36,20 | 34,76 | 35,17 | -2,47% | 1.500,00 |
| 25.09.2026 | 36,15 | 36,60 | 35,84 | 36,06 | -0,50% | - |
| 24.09.2026 | 35,84 | 36,51 | 35,44 | 36,24 | 1,19% | - |
| 23.09.2026 | 35,88 | 36,13 | 35,07 | 35,82 | -0,10% | - |
| 22.09.2026 | 35,93 | 36,97 | 35,31 | 35,85 | -0,03% | 1.500,00 |
| 21.09.2026 | 34,68 | 36,11 | 34,50 | 35,86 | 4,00% | - |
| 18.09.2026 | 35,29 | 35,44 | 34,39 | 34,48 | -1,74% | - |
| 17.09.2026 | 35,59 | 36,03 | 34,95 | 35,09 | -1,40% | - |
| 16.09.2026 | 36,26 | 36,98 | 35,27 | 35,59 | -2,79% | - |
| 15.09.2026 | 38,25 | 38,52 | 35,88 | 36,61 | -4,64% | - |
| 14.09.2026 | 36,91 | 39,00 | 36,42 | 38,39 | 4,01% | - |
| 11.09.2026 | 35,82 | 37,15 | 35,82 | 36,91 | 2,81% | 1.600,00 |
| 10.09.2026 | 36,16 | 36,80 | 35,64 | 35,90 | -0,77% | - |
| 09.09.2026 | 36,91 | 38,01 | 36,13 | 36,18 | -2,53% | - |
| 08.09.2026 | 37,31 | 37,68 | 36,51 | 37,12 | -2,24% | 1.524,00 |
| 07.09.2026 | 37,99 | 38,00 | 37,95 | 37,97 | -0,13% | - |
| 04.09.2026 | 38,77 | 39,08 | 37,34 | 38,02 | 0,74% | 1.440,00 |
| 03.09.2026 | 37,11 | 38,40 | 37,03 | 37,74 | 1,29% | 1.600,00 |
| 02.09.2026 | 35,42 | 37,47 | 35,42 | 37,26 | 3,24% | - |
| 01.09.2026 | 36,99 | 37,22 | 35,89 | 36,09 | -2,22% | - |
| 31.08.2026 | 37,70 | 37,76 | 36,72 | 36,91 | -1,86% | - |
| 28.08.2026 | 38,02 | 38,28 | 37,33 | 37,61 | -1,03% | - |
| 27.08.2026 | 37,30 | 38,66 | 36,68 | 38,00 | 1,69% | 1.500,00 |
| 26.08.2026 | 38,17 | 38,27 | 36,55 | 37,37 | -2,10% | 410,00 |
| 25.08.2026 | 38,72 | 38,78 | 37,81 | 38,17 | 0,58% | 445,00 |
| 24.08.2026 | 38,28 | 38,53 | 37,90 | 37,95 | -0,78% | 524,00 |
| 21.08.2026 | 37,87 | 39,26 | 37,60 | 38,25 | -2,45% | - |
| 20.08.2026 | 38,81 | 39,61 | 38,50 | 39,21 | 5,74% | 264,00 |