145,600€
-0,72%
Echtzeit-Aktienkurs Live Nation Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 147,08 | 147,25 | 144,98 | 145,65 | -0,68% | - |
| 17.09.2026 | 150,23 | 150,88 | 146,40 | 146,65 | -1,79% | - |
| 16.09.2026 | 147,40 | 151,50 | 147,33 | 149,33 | 1,15% | - |
| 15.09.2026 | 148,23 | 148,45 | 145,80 | 147,63 | -0,66% | 213,00 |
| 14.09.2026 | 147,08 | 150,10 | 146,80 | 148,60 | 1,31% | 13,00 |
| 11.09.2026 | 147,15 | 148,52 | 144,80 | 146,68 | 0,12% | - |
| 10.09.2026 | 146,65 | 148,27 | 145,08 | 146,50 | 0,22% | - |
| 09.09.2026 | 146,60 | 147,45 | 145,30 | 146,18 | -0,31% | - |
| 08.09.2026 | 148,05 | 148,80 | 146,55 | 146,63 | -1,13% | 504,00 |
| 07.09.2026 | 148,70 | 148,88 | 148,13 | 148,30 | -0,65% | 43,00 |
| 04.09.2026 | 152,63 | 152,88 | 147,80 | 149,27 | -2,23% | 78,00 |
| 03.09.2026 | 155,10 | 156,00 | 152,23 | 152,68 | -1,39% | - |
| 02.09.2026 | 153,00 | 155,85 | 152,73 | 154,83 | 1,24% | 54,00 |
| 01.09.2026 | 155,10 | 155,30 | 152,83 | 152,93 | -1,35% | - |
| 31.08.2026 | 156,33 | 156,83 | 154,05 | 155,02 | -1,16% | 14,00 |
| 28.08.2026 | 155,15 | 156,90 | 152,77 | 156,85 | 1,23% | 90,00 |
| 27.08.2026 | 156,95 | 157,05 | 153,55 | 154,95 | -1,26% | 109,00 |
| 26.08.2026 | 159,77 | 162,25 | 156,63 | 156,93 | -1,92% | 200,00 |
| 25.08.2026 | 157,40 | 160,00 | 157,35 | 160,00 | 1,14% | 57,00 |
| 24.08.2026 | 155,50 | 159,02 | 155,05 | 158,20 | 1,62% | - |
| 21.08.2026 | 156,05 | 157,05 | 155,13 | 155,68 | -0,16% | 14,00 |
| 20.08.2026 | 158,75 | 159,27 | 155,50 | 155,93 | -1,17% | - |
| 19.08.2026 | 155,10 | 159,05 | 154,77 | 157,77 | 16,03% | 180,00 |
| 05.05.2026 | 135,05 | 137,65 | 133,65 | 135,98 | 0,93% | 8,00 |
| 04.05.2026 | 135,05 | 135,60 | 133,60 | 134,73 | 0,11% | 15,00 |
| 30.04.2026 | 130,50 | 134,68 | 130,27 | 134,58 | 2,79% | 1.251,00 |
| 29.04.2026 | 132,58 | 132,58 | 129,65 | 130,93 | -0,96% | 2.741,00 |
| 28.04.2026 | 133,70 | 134,73 | 131,90 | 132,20 | -1,07% | - |
| 27.04.2026 | 133,40 | 134,70 | 131,75 | 133,63 | 0,06% | - |
| 24.04.2026 | 131,05 | 133,90 | 129,05 | 133,55 | 1,89% | - |
| 23.04.2026 | 131,33 | 133,25 | 130,10 | 131,08 | -0,81% | - |
| 22.04.2026 | 131,18 | 132,58 | 130,33 | 132,15 | 0,99% | 87,00 |
| 21.04.2026 | 132,80 | 133,95 | 130,48 | 130,85 | -1,23% | 14,00 |
| 20.04.2026 | 132,30 | 133,95 | 131,75 | 132,48 | -0,45% | 15,00 |
| 17.04.2026 | 136,60 | 137,25 | 131,88 | 133,08 | -2,33% | 40,00 |
| 16.04.2026 | 132,33 | 136,50 | 131,65 | 136,25 | 3,18% | 60,00 |
| 15.04.2026 | 140,98 | 142,50 | 130,10 | 132,05 | -6,31% | 2.086,00 |
| 14.04.2026 | 140,88 | 142,77 | 140,10 | 140,95 | 0,02% | 18,00 |
| 13.04.2026 | 136,50 | 142,08 | 135,55 | 140,93 | 2,88% | - |
| 10.04.2026 | 139,77 | 140,02 | 136,48 | 136,98 | -2,11% | 375,00 |
| 09.04.2026 | 139,83 | 140,75 | 137,98 | 139,93 | -0,20% | - |
| 08.04.2026 | 139,33 | 141,85 | 137,15 | 140,20 | 2,60% | 180,00 |
| 07.04.2026 | 138,85 | 139,18 | 135,58 | 136,65 | 1,24% | 16,00 |
| 02.04.2026 | 130,75 | 135,33 | 128,00 | 134,98 | 2,53% | 44,00 |
| 01.04.2026 | 132,08 | 132,95 | 129,55 | 131,65 | -0,28% | 115,00 |
| 31.03.2026 | 130,68 | 134,40 | 129,70 | 132,02 | 1,81% | - |
| 30.03.2026 | 125,88 | 131,63 | 125,88 | 129,68 | 2,53% | 69,00 |
| 27.03.2026 | 130,50 | 130,55 | 125,13 | 126,48 | -2,90% | 800,00 |
| 26.03.2026 | 133,40 | 134,80 | 129,77 | 130,25 | -2,78% | - |
| 25.03.2026 | 132,23 | 134,93 | 131,63 | 133,98 | 1,61% | - |
| 24.03.2026 | 131,48 | 133,58 | 130,40 | 131,85 | 0,78% | - |
| 23.03.2026 | 127,63 | 136,50 | 127,35 | 130,83 | 0,85% | 43,00 |
| 20.03.2026 | 133,20 | 133,65 | 127,13 | 129,73 | -2,63% | 56,00 |
| 19.03.2026 | 136,52 | 136,68 | 131,75 | 133,23 | -2,22% | 22,00 |
| 18.03.2026 | 135,80 | 137,60 | 134,38 | 136,25 | 0,81% | 15,00 |
| 17.03.2026 | 136,13 | 138,83 | 134,83 | 135,15 | -0,95% | - |
| 16.03.2026 | 135,52 | 137,05 | 133,83 | 136,45 | 1,26% | 49,00 |
| 13.03.2026 | 140,02 | 140,98 | 133,85 | 134,75 | -3,65% | 91,00 |
| 12.03.2026 | 142,52 | 143,77 | 138,23 | 139,85 | -2,31% | 289,00 |
| 11.03.2026 | 143,43 | 143,98 | 141,38 | 143,15 | 0,25% | - |
| 10.03.2026 | 142,52 | 143,93 | 139,80 | 142,80 | 0,21% | 198,00 |
| 09.03.2026 | 132,75 | 147,05 | 132,65 | 142,50 | 6,07% | 658,00 |
| 06.03.2026 | 137,43 | 138,30 | 134,27 | 134,35 | -2,34% | 16,00 |
| 05.03.2026 | 136,30 | 138,38 | 135,55 | 137,58 | 0,86% | 285,00 |
| 04.03.2026 | 138,85 | 139,77 | 133,73 | 136,40 | -2,19% | 112,00 |
| 03.03.2026 | 137,48 | 139,95 | 133,60 | 139,45 | 0,78% | 31,00 |
| 02.03.2026 | 136,25 | 138,52 | 132,77 | 138,38 | 0,99% | 56,00 |
| 27.02.2026 | 134,75 | 138,98 | 133,75 | 137,02 | 2,43% | 296,00 |
| 26.02.2026 | 131,38 | 135,40 | 131,02 | 133,77 | 1,71% | 15,00 |
| 25.02.2026 | 134,35 | 137,00 | 131,38 | 131,52 | -1,94% | 189,00 |
| 24.02.2026 | 134,65 | 135,52 | 133,65 | 134,13 | -0,13% | 258,00 |
| 23.02.2026 | 136,73 | 139,75 | 133,73 | 134,30 | -2,81% | 399,00 |
| 20.02.2026 | 141,75 | 142,98 | 133,81 | 138,19 | 3,24% | 325,00 |
| 19.02.2026 | 128,77 | 137,15 | 128,20 | 133,85 | 1,23% | 900,00 |
| 18.02.2026 | 133,11 | 135,72 | 125,59 | 132,22 | -0,79% | 123,00 |
| 17.02.2026 | 133,23 | 135,13 | 129,40 | 133,27 | -0,28% | 300,00 |
| 16.02.2026 | 133,65 | 134,10 | 133,50 | 133,65 | 0,32% | 37,00 |
| 13.02.2026 | 131,02 | 134,50 | 130,52 | 133,23 | 2,01% | 364,00 |
| 12.02.2026 | 127,78 | 134,48 | 126,58 | 130,60 | 2,57% | 35,00 |
| 11.02.2026 | 125,60 | 127,40 | 124,95 | 127,33 | 1,39% | 2.835,00 |
| 10.02.2026 | 124,20 | 127,88 | 124,10 | 125,58 | 1,11% | - |
| 09.02.2026 | 119,13 | 124,40 | 117,95 | 124,20 | 4,24% | 13,00 |
| 06.02.2026 | 117,13 | 119,85 | 116,88 | 119,15 | 1,64% | 14,00 |
| 05.02.2026 | 120,78 | 121,08 | 115,73 | 117,23 | -2,86% | - |
| 04.02.2026 | 119,78 | 120,78 | 118,68 | 120,68 | 0,86% | 1.639,00 |
| 03.02.2026 | 121,90 | 122,13 | 117,48 | 119,65 | -2,03% | 15,00 |
| 02.02.2026 | 121,53 | 124,10 | 120,85 | 122,13 | -0,51% | - |
| 30.01.2026 | 123,18 | 124,43 | 120,58 | 122,75 | -0,55% | - |
| 29.01.2026 | 123,13 | 124,20 | 122,08 | 123,43 | 0,02% | 38,00 |
| 28.01.2026 | 122,33 | 124,48 | 122,00 | 123,40 | 1,19% | 18,00 |
| 27.01.2026 | 124,50 | 124,75 | 120,85 | 121,95 | -1,99% | 157,00 |
| 26.01.2026 | 123,83 | 126,08 | 123,13 | 124,43 | 0,16% | 5.702,00 |
| 23.01.2026 | 117,73 | 125,33 | 117,08 | 124,23 | 5,72% | - |
| 22.01.2026 | 119,58 | 120,95 | 117,08 | 117,50 | -1,71% | 170,00 |
| 21.01.2026 | 120,13 | 120,65 | 117,70 | 119,55 | -0,40% | 66,00 |
| 20.01.2026 | 122,33 | 122,38 | 119,95 | 120,03 | -2,48% | - |
| 19.01.2026 | 123,18 | 123,50 | 122,95 | 123,08 | -1,24% | 85,00 |
| 16.01.2026 | 127,75 | 127,75 | 124,48 | 124,63 | -0,72% | - |
| 15.01.2026 | 125,95 | 127,33 | 124,65 | 125,53 | -0,38% | - |
| 14.01.2026 | 125,10 | 126,25 | 124,10 | 126,00 | 0,46% | 14,00 |