2,700€
0,37%
Echtzeit-Aktienkurs LiveWire Group Inc.
Bid:
Ask:
Aktienkurse zur LiveWire Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 2,70 | 2,70 | 2,67 | 2,67 | -0,74% | - |
| 16.07.2025 | 2,73 | 2,80 | 2,61 | 2,69 | -1,82% | - |
| 15.07.2025 | 2,80 | 2,92 | 2,70 | 2,74 | -1,44% | - |
| 14.07.2025 | 2,94 | 2,98 | 2,66 | 2,78 | -6,08% | - |
| 11.07.2025 | 3,19 | 3,29 | 2,96 | 2,96 | -8,07% | - |
| 10.07.2025 | 3,26 | 3,35 | 3,15 | 3,22 | -1,23% | - |
| 09.07.2025 | 3,36 | 3,43 | 3,26 | 3,26 | -3,26% | - |
| 08.07.2025 | 3,34 | 3,43 | 3,32 | 3,37 | 2,12% | - |
| 07.07.2025 | 3,87 | 3,91 | 3,26 | 3,30 | -14,73% | - |
| 03.07.2025 | 3,73 | 3,93 | 3,73 | 3,87 | 2,65% | - |
| 02.07.2025 | 3,94 | 3,97 | 3,77 | 3,77 | -4,07% | - |
| 01.07.2025 | 3,91 | 4,10 | 3,79 | 3,93 | 0,51% | - |
| 30.06.2025 | 3,78 | 4,00 | 3,74 | 3,91 | 5,96% | - |
| 27.06.2025 | 4,10 | 4,23 | 3,34 | 3,69 | -11,72% | - |
| 26.06.2025 | 4,40 | 4,44 | 4,14 | 4,18 | -4,57% | 80,00 |
| 25.06.2025 | 4,48 | 4,83 | 4,22 | 4,38 | -4,37% | - |
| 24.06.2025 | 4,38 | 5,02 | 4,38 | 4,58 | 1,78% | - |
| 23.06.2025 | 4,79 | 4,89 | 4,45 | 4,50 | -6,25% | 57,00 |
| 20.06.2025 | 5,04 | 5,18 | 4,58 | 4,80 | -4,76% | - |
| 19.06.2025 | 5,00 | 5,08 | 5,00 | 5,04 | -0,69% | - |
| 18.06.2025 | 4,48 | 5,23 | 4,37 | 5,08 | 11,29% | - |
| 17.06.2025 | 4,45 | 5,45 | 4,40 | 4,56 | 2,24% | 30,00 |
| 16.06.2025 | 4,89 | 5,10 | 3,95 | 4,46 | -8,98% | - |
| 13.06.2025 | 5,40 | 5,45 | 4,63 | 4,90 | -9,26% | - |
| 12.06.2025 | 6,18 | 6,23 | 5,25 | 5,40 | -13,60% | - |
| 11.06.2025 | 6,50 | 7,88 | 6,05 | 6,25 | -5,30% | - |
| 10.06.2025 | 5,20 | 7,25 | 5,05 | 6,60 | 24,53% | - |
| 09.06.2025 | 5,15 | 5,68 | 4,97 | 5,30 | 1,44% | - |
| 06.06.2025 | 4,94 | 5,58 | 4,74 | 5,23 | 5,77% | - |
| 05.06.2025 | 4,94 | 6,15 | 4,57 | 4,94 | -1,79% | 240,00 |
| 04.06.2025 | 3,56 | 5,15 | 3,42 | 5,03 | 41,69% | - |
| 03.06.2025 | 3,28 | 3,95 | 3,19 | 3,55 | 6,93% | 377,00 |
| 02.06.2025 | 3,88 | 3,95 | 3,22 | 3,32 | -15,95% | - |
| 30.05.2025 | 2,59 | 4,52 | 2,37 | 3,95 | 52,51% | 1.000,00 |
| 29.05.2025 | 3,61 | 3,61 | 2,40 | 2,59 | -25,36% | 900,00 |
| 28.05.2025 | 2,15 | 4,25 | 2,15 | 3,47 | 60,65% | 400,00 |
| 27.05.2025 | 0,90 | 2,29 | 0,90 | 2,16 | 139,20% | - |
| 26.05.2025 | 0,90 | 0,91 | 0,90 | 0,90 | 0,89% | - |
| 23.05.2025 | 0,90 | 0,91 | 0,87 | 0,90 | -0,56% | - |
| 22.05.2025 | 0,95 | 0,97 | 0,90 | 0,90 | -4,05% | - |
| 21.05.2025 | 1,03 | 1,04 | 0,93 | 0,94 | -9,37% | - |
| 20.05.2025 | 1,03 | 1,15 | 0,93 | 1,04 | 1,97% | - |
| 19.05.2025 | 1,03 | 1,14 | 0,99 | 1,02 | -2,40% | - |
| 16.05.2025 | 1,15 | 1,19 | 1,04 | 1,04 | -9,57% | - |
| 15.05.2025 | 0,91 | 1,20 | 0,91 | 1,15 | 23,26% | - |
| 14.05.2025 | 0,97 | 0,99 | 0,93 | 0,93 | -5,95% | - |
| 13.05.2025 | 0,98 | 1,11 | 0,97 | 0,99 | -0,30% | - |
| 12.05.2025 | 0,90 | 1,00 | 0,90 | 1,00 | 12,68% | - |
| 09.05.2025 | 1,00 | 1,07 | 0,83 | 0,88 | -12,57% | - |
| 08.05.2025 | 0,95 | 1,14 | 0,95 | 1,01 | 8,02% | - |
| 07.05.2025 | 1,02 | 1,07 | 0,94 | 0,94 | -7,88% | - |
| 06.05.2025 | 1,17 | 1,17 | 1,00 | 1,02 | -13,25% | - |
| 05.05.2025 | 1,24 | 1,27 | 1,17 | 1,17 | -6,40% | 105,00 |
| 02.05.2025 | 1,37 | 1,39 | 1,22 | 1,25 | -19,87% | - |
| 30.04.2025 | 1,68 | 1,80 | 1,53 | 1,56 | -7,14% | - |
| 29.04.2025 | 1,65 | 1,83 | 1,64 | 1,68 | 0,60% | - |
| 28.04.2025 | 1,83 | 1,87 | 1,65 | 1,67 | -8,99% | - |
| 25.04.2025 | 1,85 | 1,90 | 1,78 | 1,84 | 0,27% | - |
| 24.04.2025 | 1,78 | 1,90 | 1,76 | 1,83 | 2,23% | - |
| 23.04.2025 | 1,79 | 1,88 | 1,72 | 1,79 | 2,58% | - |
| 22.04.2025 | 1,63 | 1,81 | 1,60 | 1,75 | -4,12% | - |
| 17.04.2025 | 1,84 | 1,89 | 1,74 | 1,82 | -1,36% | - |
| 16.04.2025 | 1,90 | 1,99 | 1,82 | 1,85 | -4,16% | - |
| 15.04.2025 | 1,97 | 2,00 | 1,83 | 1,93 | -2,28% | - |
| 14.04.2025 | 2,08 | 2,09 | 1,89 | 1,97 | -3,90% | - |
| 11.04.2025 | 2,05 | 2,10 | 1,94 | 2,05 | -2,38% | - |
| 10.04.2025 | 2,21 | 2,25 | 1,91 | 2,10 | -6,25% | - |
| 09.04.2025 | 1,80 | 2,42 | 1,78 | 2,24 | 21,41% | 10,00 |
| 08.04.2025 | 1,91 | 1,98 | 1,80 | 1,85 | -2,64% | - |
| 07.04.2025 | 1,70 | 1,92 | 1,64 | 1,90 | 10,17% | - |
| 04.04.2025 | 1,77 | 1,83 | 1,58 | 1,72 | -5,49% | - |
| 03.04.2025 | 1,65 | 1,87 | 1,65 | 1,82 | -5,45% | - |
| 02.04.2025 | 1,94 | 1,95 | 1,85 | 1,93 | -1,28% | - |
| 01.04.2025 | 1,86 | 2,01 | 1,86 | 1,95 | 1,30% | - |
| 31.03.2025 | 1,93 | 2,03 | 1,92 | 1,93 | 0,79% | - |
| 28.03.2025 | 1,97 | 2,02 | 1,89 | 1,91 | 0,26% | - |
| 27.03.2025 | 1,88 | 2,01 | 1,87 | 1,91 | -1,30% | - |
| 26.03.2025 | 1,82 | 1,93 | 1,82 | 1,93 | 1,31% | - |
| 25.03.2025 | 1,89 | 1,95 | 1,81 | 1,91 | 0,26% | - |
| 24.03.2025 | 1,84 | 1,95 | 1,74 | 1,90 | 2,70% | - |
| 21.03.2025 | 1,86 | 1,89 | 1,72 | 1,85 | -14,94% | - |
| 20.03.2025 | 1,95 | 2,27 | 1,84 | 2,18 | 6,88% | - |
| 19.03.2025 | 1,90 | 2,45 | 1,86 | 2,04 | 2,01% | - |
| 18.03.2025 | 1,97 | 2,14 | 1,87 | 2,00 | -6,78% | - |
| 17.03.2025 | 1,99 | 2,14 | 1,96 | 2,14 | -0,70% | - |
| 14.03.2025 | 1,97 | 2,16 | 1,91 | 2,16 | 9,67% | - |
| 13.03.2025 | 2,08 | 2,49 | 1,94 | 1,97 | -1,01% | - |
| 12.03.2025 | 2,13 | 2,33 | 1,96 | 1,99 | -6,15% | - |
| 11.03.2025 | 1,98 | 2,43 | 1,94 | 2,12 | -10,19% | - |
| 10.03.2025 | 1,83 | 2,51 | 1,67 | 2,36 | 28,69% | - |
| 07.03.2025 | 1,76 | 1,88 | 1,76 | 1,83 | 1,10% | - |
| 06.03.2025 | 1,84 | 1,89 | 1,77 | 1,81 | -1,90% | - |
| 05.03.2025 | 1,91 | 1,96 | 1,85 | 1,85 | -3,66% | - |
| 04.03.2025 | 1,98 | 2,07 | 1,92 | 1,92 | -3,53% | - |
| 03.03.2025 | 2,21 | 2,33 | 1,98 | 1,99 | -9,36% | - |
| 28.02.2025 | 2,15 | 2,27 | 2,10 | 2,19 | 0,92% | - |
| 27.02.2025 | 2,32 | 2,41 | 2,16 | 2,17 | -5,65% | - |
| 26.02.2025 | 2,32 | 2,37 | 2,26 | 2,30 | -1,29% | - |
| 25.02.2025 | 2,21 | 2,37 | 2,20 | 2,33 | 4,95% | - |
| 24.02.2025 | 2,22 | 2,51 | 2,20 | 2,22 | 0,45% | - |