0,452$
-2,59%
Echtzeit-Aktienkurs LIVEONE INC. DL-,001
Bid:
Ask:
Aktienkurse zur LIVEONE INC. DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 6,64 | 6,72 | 6,42 | 6,56 | -0,76% | 68.699,00 |
| 28.05.2026 | 7,06 | 7,06 | 6,21 | 6,61 | -4,48% | 183.997,00 |
| 27.05.2026 | 7,02 | 7,12 | 6,83 | 6,92 | -1,56% | 77.724,00 |
| 26.05.2026 | 7,02 | 7,19 | 6,73 | 7,03 | 1,30% | 135.200,00 |
| 22.05.2026 | 6,50 | 7,08 | 6,40 | 6,94 | 7,43% | 253.098,00 |
| 21.05.2026 | 6,23 | 6,87 | 6,20 | 6,46 | 2,05% | 87.444,00 |
| 20.05.2026 | 6,40 | 6,66 | 6,16 | 6,33 | -2,76% | 37.636,00 |
| 19.05.2026 | 6,21 | 6,58 | 5,98 | 6,51 | 4,83% | 110.046,00 |
| 18.05.2026 | 5,18 | 6,25 | 5,02 | 6,21 | 17,61% | 152.467,00 |
| 15.05.2026 | 5,40 | 5,44 | 5,13 | 5,28 | -3,12% | 49.417,00 |
| 14.05.2026 | 5,53 | 5,74 | 5,41 | 5,45 | -1,45% | 40.989,00 |
| 13.05.2026 | 4,99 | 5,68 | 4,99 | 5,53 | 8,43% | 90.720,00 |
| 12.05.2026 | 5,04 | 5,37 | 5,00 | 5,10 | 1,19% | 36.797,00 |
| 11.05.2026 | 5,26 | 5,40 | 4,97 | 5,04 | -4,36% | 45.429,00 |
| 08.05.2026 | 5,30 | 5,49 | 5,27 | 5,27 | -2,23% | 5.305,00 |
| 07.05.2026 | 5,06 | 5,48 | 5,06 | 5,39 | 2,28% | 60.375,00 |
| 06.05.2026 | 5,33 | 5,54 | 5,26 | 5,27 | -2,41% | 36.152,00 |
| 05.05.2026 | 5,17 | 5,49 | 5,15 | 5,40 | 4,25% | 24.809,00 |
| 04.05.2026 | 5,29 | 5,31 | 5,02 | 5,18 | -3,72% | 39.581,00 |
| 01.05.2026 | 5,40 | 5,70 | 5,30 | 5,38 | 0,56% | 53.482,00 |
| 30.04.2026 | 5,13 | 5,47 | 5,02 | 5,35 | 4,09% | 113.864,00 |
| 29.04.2026 | 5,23 | 5,73 | 5,01 | 5,14 | -1,91% | 101.155,00 |
| 28.04.2026 | 5,70 | 5,86 | 5,24 | 5,24 | -10,27% | 47.133,00 |
| 27.04.2026 | 5,09 | 5,89 | 5,02 | 5,84 | 14,96% | 309.860,00 |
| 24.04.2026 | 5,35 | 5,35 | 4,91 | 5,08 | 0,59% | 60.514,00 |
| 23.04.2026 | 5,00 | 5,10 | 4,81 | 5,05 | -0,59% | 59.103,00 |
| 22.04.2026 | 4,78 | 5,29 | 4,78 | 5,08 | 2,83% | 71.876,00 |
| 21.04.2026 | 4,82 | 5,14 | 4,77 | 4,94 | 1,86% | 67.857,00 |
| 20.04.2026 | 4,36 | 4,90 | 4,36 | 4,85 | 9,23% | 87.355,00 |
| 17.04.2026 | 4,50 | 4,55 | 4,39 | 4,44 | 1,37% | 29.216,00 |
| 16.04.2026 | 4,36 | 4,49 | 4,31 | 4,38 | 0,92% | 21.365,00 |
| 15.04.2026 | 4,27 | 4,49 | 4,23 | 4,34 | 0,70% | 123.382,00 |
| 14.04.2026 | 4,62 | 4,85 | 4,25 | 4,31 | -5,90% | 296.397,00 |
| 13.04.2026 | 4,56 | 4,70 | 4,54 | 4,58 | -0,87% | 19.855,00 |
| 10.04.2026 | 4,71 | 4,82 | 4,53 | 4,62 | -1,28% | 38.812,00 |
| 09.04.2026 | 4,61 | 4,85 | 4,50 | 4,68 | 0,86% | 55.183,00 |
| 08.04.2026 | 4,90 | 5,00 | 4,49 | 4,64 | -3,73% | 271.536,00 |
| 07.04.2026 | 4,82 | 5,04 | 4,72 | 4,82 | -1,63% | 19.857,00 |
| 06.04.2026 | 4,78 | 4,98 | 4,70 | 4,90 | 1,45% | 12.728,00 |
| 02.04.2026 | 4,70 | 4,87 | 4,64 | 4,83 | 3,21% | 14.006,00 |
| 01.04.2026 | 5,24 | 5,24 | 4,64 | 4,68 | -8,24% | 60.368,00 |
| 31.03.2026 | 4,75 | 5,25 | 4,72 | 5,10 | 8,51% | 93.974,00 |
| 30.03.2026 | 4,84 | 5,08 | 4,50 | 4,70 | -1,47% | 72.100,00 |
| 27.03.2026 | 4,99 | 5,01 | 4,60 | 4,77 | -2,45% | 71.877,00 |
| 26.03.2026 | 4,97 | 5,15 | 4,71 | 4,89 | -4,68% | 80.077,00 |
| 25.03.2026 | 5,29 | 5,29 | 4,92 | 5,13 | 2,81% | 38.840,00 |
| 24.03.2026 | 5,69 | 5,75 | 4,96 | 4,99 | -12,30% | 117.598,00 |
| 23.03.2026 | 5,56 | 5,75 | 5,53 | 5,69 | 4,21% | 34.855,00 |
| 20.03.2026 | 5,57 | 5,68 | 5,26 | 5,46 | -0,36% | 71.496,00 |
| 19.03.2026 | 5,54 | 5,75 | 5,33 | 5,48 | -1,97% | 129.366,00 |
| 18.03.2026 | 5,41 | 5,61 | 5,19 | 5,59 | 4,49% | 79.995,00 |
| 17.03.2026 | 5,33 | 5,62 | 5,20 | 5,35 | 1,13% | 40.077,00 |
| 16.03.2026 | 5,40 | 5,93 | 5,21 | 5,29 | 3,52% | 93.764,00 |
| 13.03.2026 | 5,39 | 5,50 | 4,85 | 5,11 | 1,19% | 72.494,00 |
| 12.03.2026 | 5,20 | 5,35 | 4,90 | 5,05 | -2,70% | 89.484,00 |
| 11.03.2026 | 5,14 | 5,20 | 4,90 | 5,19 | 1,76% | 54.937,00 |
| 10.03.2026 | 5,45 | 5,46 | 4,70 | 5,10 | -1,16% | 110.606,00 |
| 09.03.2026 | 4,95 | 5,18 | 4,91 | 5,16 | 1,78% | 53.797,00 |
| 06.03.2026 | 5,16 | 5,37 | 4,77 | 5,07 | -3,70% | 189.770,00 |
| 05.03.2026 | 5,39 | 5,48 | 5,21 | 5,27 | -0,09% | 57.298,00 |
| 04.03.2026 | 5,18 | 5,40 | 5,16 | 5,27 | 1,74% | 21.840,00 |
| 03.03.2026 | 5,15 | 5,41 | 4,87 | 5,18 | -1,71% | 64.854,00 |
| 02.03.2026 | 5,34 | 5,45 | 5,23 | 5,27 | -4,01% | 38.469,00 |
| 27.02.2026 | 5,45 | 5,63 | 5,25 | 5,49 | 0,00% | 91.117,00 |
| 26.02.2026 | 5,75 | 5,75 | 5,31 | 5,49 | 1,10% | 57.572,00 |
| 25.02.2026 | 5,50 | 5,75 | 5,23 | 5,43 | 0,00% | 80.623,00 |
| 24.02.2026 | 5,10 | 5,81 | 5,08 | 5,43 | 5,64% | 202.984,00 |
| 23.02.2026 | 4,83 | 5,25 | 4,80 | 5,14 | 3,63% | 133.852,00 |
| 20.02.2026 | 5,06 | 5,30 | 4,81 | 4,96 | -0,60% | 56.675,00 |
| 19.02.2026 | 5,03 | 5,25 | 4,87 | 4,99 | -4,04% | 73.733,00 |
| 18.02.2026 | 5,35 | 5,55 | 5,06 | 5,20 | 4,94% | 49.882,00 |
| 17.02.2026 | 5,10 | 5,20 | 4,91 | 4,96 | -4,53% | 18.103,00 |
| 13.02.2026 | 4,87 | 5,35 | 4,73 | 5,19 | 8,13% | 58.755,00 |
| 12.02.2026 | 5,21 | 5,21 | 4,22 | 4,80 | -3,13% | 237.459,00 |
| 11.02.2026 | 4,73 | 5,10 | 4,57 | 4,96 | 5,65% | 44.145,00 |
| 10.02.2026 | 5,16 | 5,50 | 4,64 | 4,69 | -8,58% | 81.159,00 |
| 09.02.2026 | 5,00 | 5,21 | 4,69 | 5,13 | 0,98% | 53.576,00 |
| 06.02.2026 | 4,09 | 5,20 | 4,01 | 5,08 | 21,53% | 141.418,00 |
| 05.02.2026 | 4,30 | 4,70 | 4,00 | 4,18 | -5,64% | 94.520,00 |
| 04.02.2026 | 4,39 | 4,53 | 4,08 | 4,43 | 0,45% | 78.562,00 |
| 03.02.2026 | 4,59 | 4,82 | 4,39 | 4,41 | -3,71% | 14.734,00 |
| 02.02.2026 | 4,73 | 4,81 | 4,28 | 4,58 | -4,78% | 132.270,00 |
| 30.01.2026 | 4,79 | 4,81 | 4,51 | 4,81 | 3,44% | 64.147,00 |
| 29.01.2026 | 4,55 | 4,78 | 4,15 | 4,65 | 0,43% | 68.021,00 |
| 28.01.2026 | 4,40 | 4,75 | 4,40 | 4,63 | 3,58% | 39.766,00 |
| 27.01.2026 | 4,29 | 4,59 | 4,25 | 4,47 | 2,05% | 40.069,00 |
| 26.01.2026 | 4,47 | 4,61 | 4,00 | 4,38 | -3,10% | 69.070,00 |
| 23.01.2026 | 4,54 | 4,76 | 4,52 | 4,52 | -1,09% | 20.953,00 |
| 22.01.2026 | 4,29 | 4,67 | 4,29 | 4,57 | 6,78% | 41.940,00 |
| 21.01.2026 | 4,30 | 4,45 | 4,01 | 4,28 | 4,14% | 46.091,00 |
| 20.01.2026 | 4,22 | 4,40 | 4,00 | 4,11 | -3,75% | 51.832,00 |
| 16.01.2026 | 4,39 | 4,49 | 4,23 | 4,27 | -0,93% | 26.098,00 |
| 15.01.2026 | 4,29 | 4,60 | 4,17 | 4,31 | 4,87% | 29.313,00 |
| 14.01.2026 | 3,97 | 4,20 | 3,97 | 4,11 | 3,79% | 25.446,00 |
| 13.01.2026 | 4,03 | 4,05 | 3,80 | 3,96 | -0,75% | 42.370,00 |
| 12.01.2026 | 4,10 | 4,24 | 3,96 | 3,99 | -2,92% | 27.818,00 |
| 09.01.2026 | 4,07 | 4,32 | 3,70 | 4,11 | 1,99% | 119.759,00 |
| 08.01.2026 | 4,19 | 4,31 | 3,82 | 4,03 | -4,28% | 122.792,00 |
| 07.01.2026 | 4,44 | 4,56 | 4,19 | 4,21 | -5,61% | 42.116,00 |
| 06.01.2026 | 4,51 | 4,62 | 4,35 | 4,46 | -0,45% | 19.335,00 |