3,565$
-0,97%
Echtzeit-Aktienkurs LiveOne Inc
Bid:
Ask:
Aktienkurse zur LiveOne Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 3,62 | 3,70 | 3,42 | 3,51 | -2,50% | 51.003,00 |
| 15.09.2026 | 3,80 | 3,85 | 3,43 | 3,60 | -6,01% | 103.720,00 |
| 14.09.2026 | 3,99 | 4,06 | 3,75 | 3,83 | -3,89% | 34.821,00 |
| 11.09.2026 | 4,08 | 4,25 | 3,81 | 3,99 | 1,14% | 55.511,00 |
| 10.09.2026 | 3,87 | 4,16 | 3,81 | 3,94 | 0,25% | 54.966,00 |
| 09.09.2026 | 3,48 | 4,20 | 3,48 | 3,93 | 11,02% | 97.372,00 |
| 08.09.2026 | 3,48 | 3,59 | 3,45 | 3,54 | 1,43% | 290.620,00 |
| 04.09.2026 | 3,37 | 3,67 | 3,37 | 3,49 | 3,25% | 298.124,00 |
| 03.09.2026 | 3,35 | 3,41 | 2,97 | 3,38 | 1,81% | 157.284,00 |
| 02.09.2026 | 3,64 | 3,73 | 3,30 | 3,32 | -9,04% | 232.590,00 |
| 01.09.2026 | 3,83 | 3,83 | 3,51 | 3,65 | -5,68% | 110.491,00 |
| 31.08.2026 | 3,81 | 3,97 | 3,75 | 3,87 | 0,00% | 48.516,00 |
| 28.08.2026 | 3,91 | 4,08 | 3,85 | 3,87 | -2,27% | 35.059,00 |
| 27.08.2026 | 3,93 | 4,25 | 3,79 | 3,96 | 4,21% | 57.046,00 |
| 26.08.2026 | 3,82 | 3,89 | 3,80 | 3,80 | -0,52% | 23.436,00 |
| 25.08.2026 | 3,96 | 3,96 | 3,82 | 3,82 | -0,26% | 14.704,00 |
| 24.08.2026 | 3,92 | 3,97 | 3,76 | 3,83 | -3,53% | 40.086,00 |
| 21.08.2026 | 3,90 | 3,99 | 3,70 | 3,97 | 5,87% | 53.234,00 |
| 20.08.2026 | 3,83 | 3,95 | 3,60 | 3,75 | -1,32% | 82.253,00 |
| 19.08.2026 | 3,85 | 3,89 | 3,61 | 3,80 | 4,97% | 36.680,00 |
| 18.08.2026 | 3,85 | 3,93 | 3,58 | 3,62 | -7,89% | 92.595,00 |
| 17.08.2026 | 4,11 | 4,25 | 3,74 | 3,93 | -5,30% | 84.243,00 |
| 14.08.2026 | 4,45 | 4,45 | 4,00 | 4,15 | -3,71% | 31.358,00 |
| 13.08.2026 | 3,96 | 4,37 | 3,93 | 4,31 | 6,95% | 49.270,00 |
| 12.08.2026 | 4,24 | 4,50 | 3,60 | 4,03 | -11,62% | 266.958,00 |
| 11.08.2026 | 4,38 | 4,86 | 4,36 | 4,56 | 4,11% | 84.349,00 |
| 10.08.2026 | 4,22 | 4,49 | 4,22 | 4,38 | 3,79% | 32.275,00 |
| 07.08.2026 | 4,27 | 4,30 | 4,13 | 4,22 | 2,18% | 8.465,00 |
| 06.08.2026 | 4,14 | 4,39 | 4,13 | 4,13 | -0,48% | 26.970,00 |
| 05.08.2026 | 4,35 | 4,40 | 3,98 | 4,15 | -4,60% | 76.771,00 |
| 04.08.2026 | 4,37 | 4,59 | 4,21 | 4,35 | -1,58% | 45.978,00 |
| 03.08.2026 | 4,50 | 4,58 | 4,03 | 4,42 | -1,34% | 67.456,00 |
| 31.07.2026 | 4,69 | 4,69 | 4,35 | 4,48 | -0,88% | 15.214,00 |
| 30.07.2026 | 4,31 | 4,68 | 4,31 | 4,52 | 2,96% | 46.592,00 |
| 29.07.2026 | 4,78 | 4,84 | 4,29 | 4,39 | -8,16% | 136.650,00 |
| 28.07.2026 | 4,70 | 4,89 | 4,62 | 4,78 | 1,06% | 37.666,00 |
| 27.07.2026 | 4,97 | 4,99 | 4,64 | 4,73 | -2,87% | 33.945,00 |
| 24.07.2026 | 4,82 | 5,13 | 4,72 | 4,87 | 0,00% | 26.182,00 |
| 23.07.2026 | 5,11 | 5,25 | 4,58 | 4,87 | -6,70% | 82.266,00 |
| 22.07.2026 | 5,41 | 5,68 | 5,14 | 5,22 | -5,09% | 65.975,00 |
| 21.07.2026 | 5,41 | 5,72 | 5,41 | 5,50 | 2,42% | 62.080,00 |
| 20.07.2026 | 5,21 | 5,38 | 5,21 | 5,37 | 1,51% | 15.639,00 |
| 17.07.2026 | 4,91 | 5,40 | 4,70 | 5,29 | 8,85% | 111.226,00 |
| 16.07.2026 | 5,19 | 5,32 | 4,79 | 4,86 | -7,78% | 30.196,00 |
| 15.07.2026 | 5,28 | 5,67 | 5,22 | 5,27 | 1,15% | 10.616,00 |
| 14.07.2026 | 5,15 | 5,43 | 5,09 | 5,21 | 2,36% | 38.117,00 |
| 13.07.2026 | 5,21 | 5,29 | 5,09 | 5,09 | -2,68% | 12.642,00 |
| 10.07.2026 | 5,17 | 5,31 | 5,14 | 5,23 | 0,19% | 7.625,00 |
| 09.07.2026 | 5,13 | 5,31 | 4,98 | 5,22 | 5,67% | 34.343,00 |
| 08.07.2026 | 5,13 | 5,40 | 4,85 | 4,94 | -4,08% | 67.597,00 |
| 07.07.2026 | 5,46 | 5,64 | 5,08 | 5,15 | -5,50% | 26.518,00 |
| 06.07.2026 | 5,57 | 5,92 | 5,45 | 5,45 | -3,71% | 32.286,00 |
| 02.07.2026 | 5,90 | 6,08 | 5,38 | 5,66 | -4,23% | 111.488,00 |
| 01.07.2026 | 6,39 | 6,44 | 5,85 | 5,91 | -7,66% | 33.175,00 |
| 30.06.2026 | 6,61 | 6,79 | 6,23 | 6,40 | -3,61% | 95.703,00 |
| 29.06.2026 | 6,20 | 6,89 | 6,18 | 6,64 | 7,10% | 214.954,00 |
| 26.06.2026 | 5,41 | 6,26 | 5,41 | 6,20 | 13,35% | 159.566,00 |
| 25.06.2026 | 5,33 | 5,55 | 5,29 | 5,47 | 2,43% | 98.710,00 |
| 24.06.2026 | 5,26 | 5,69 | 4,36 | 5,34 | -12,17% | 234.185,00 |
| 23.06.2026 | 6,01 | 6,20 | 6,00 | 6,08 | -0,33% | 30.557,00 |
| 22.06.2026 | 6,24 | 6,32 | 6,02 | 6,10 | -1,77% | 25.428,00 |
| 18.06.2026 | 6,35 | 6,39 | 6,09 | 6,21 | -2,20% | 35.542,00 |
| 17.06.2026 | 6,26 | 6,48 | 6,16 | 6,35 | 1,11% | 62.041,00 |
| 16.06.2026 | 6,06 | 6,50 | 5,98 | 6,28 | 3,97% | 99.559,00 |
| 15.06.2026 | 6,40 | 6,48 | 5,98 | 6,04 | -3,51% | 39.213,00 |
| 12.06.2026 | 6,26 | 6,50 | 6,12 | 6,26 | -0,32% | 45.672,00 |
| 11.06.2026 | 6,37 | 6,60 | 6,00 | 6,28 | 0,00% | 37.463,00 |
| 10.06.2026 | 6,18 | 6,45 | 6,10 | 6,28 | 2,28% | 23.077,00 |
| 09.06.2026 | 6,44 | 6,48 | 6,06 | 6,14 | -4,29% | 65.191,00 |
| 08.06.2026 | 6,16 | 6,60 | 6,16 | 6,42 | 6,56% | 48.718,00 |