19,190$
-0,16%
Echtzeit-Aktienkurs Levi Strauss & Co.
Bid:
Ask:
Aktienkurse zur Levi Strauss & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 19,24 | 19,44 | 19,09 | 19,19 | -0,16% | 1.964.039,00 |
| 04.02.2025 | 18,69 | 19,28 | 18,69 | 19,22 | 3,00% | 1.646.830,00 |
| 03.02.2025 | 18,33 | 18,91 | 18,08 | 18,66 | -1,94% | 2.906.609,00 |
| 31.01.2025 | 18,75 | 19,67 | 18,69 | 19,03 | 0,95% | 5.028.603,00 |
| 30.01.2025 | 17,00 | 19,01 | 16,77 | 18,85 | 4,20% | 6.743.371,00 |
| 29.01.2025 | 18,37 | 18,73 | 18,06 | 18,09 | -1,47% | 3.122.315,00 |
| 28.01.2025 | 18,05 | 18,50 | 18,02 | 18,36 | 0,66% | 2.429.373,00 |
| 27.01.2025 | 17,65 | 18,25 | 17,54 | 18,24 | 3,99% | 2.448.431,00 |
| 24.01.2025 | 17,76 | 17,76 | 17,27 | 17,54 | -1,52% | 1.846.834,00 |
| 23.01.2025 | 17,52 | 17,84 | 17,27 | 17,81 | 1,08% | 1.671.967,00 |
| 22.01.2025 | 17,58 | 17,66 | 17,44 | 17,62 | 0,46% | 1.403.522,00 |
| 21.01.2025 | 17,39 | 17,70 | 17,01 | 17,54 | 0,98% | 2.501.533,00 |
| 17.01.2025 | 17,53 | 17,75 | 17,30 | 17,37 | -1,14% | 1.397.893,00 |
| 16.01.2025 | 17,81 | 17,84 | 17,51 | 17,57 | -0,85% | 1.902.464,00 |
| 15.01.2025 | 17,74 | 17,90 | 17,63 | 17,72 | 1,90% | 1.341.039,00 |
| 14.01.2025 | 17,49 | 17,65 | 17,21 | 17,39 | -0,17% | 1.026.451,00 |
| 13.01.2025 | 17,52 | 17,55 | 16,90 | 17,42 | -1,14% | 1.884.634,00 |
| 10.01.2025 | 17,70 | 17,85 | 17,48 | 17,62 | -1,34% | 1.623.525,00 |
| 08.01.2025 | 17,85 | 17,91 | 17,23 | 17,86 | 1,08% | 1.614.185,00 |
| 07.01.2025 | 17,87 | 18,08 | 17,63 | 17,67 | -0,95% | 1.344.965,00 |
| 06.01.2025 | 17,81 | 18,04 | 17,76 | 17,84 | 1,31% | 1.515.281,00 |
| 03.01.2025 | 17,55 | 17,72 | 17,26 | 17,61 | 1,09% | 1.334.277,00 |
| 02.01.2025 | 17,44 | 17,64 | 17,27 | 17,42 | 0,69% | 1.072.770,00 |
| 31.12.2024 | 17,42 | 17,60 | 17,26 | 17,30 | -0,23% | 997.778,00 |
| 30.12.2024 | 16,97 | 17,45 | 16,81 | 17,34 | 0,87% | 1.286.671,00 |
| 27.12.2024 | 17,35 | 17,47 | 17,11 | 17,19 | -1,60% | 914.350,00 |
| 26.12.2024 | 17,33 | 17,49 | 17,32 | 17,47 | 0,17% | 723.391,00 |
| 24.12.2024 | 17,33 | 17,44 | 17,15 | 17,44 | 0,69% | 376.546,00 |
| 23.12.2024 | 17,31 | 17,72 | 17,17 | 17,32 | -0,40% | 1.415.059,00 |
| 20.12.2024 | 16,59 | 17,46 | 16,50 | 17,39 | 4,44% | 2.344.217,00 |
| 19.12.2024 | 17,00 | 17,09 | 16,61 | 16,65 | -0,83% | 1.352.481,00 |
| 18.12.2024 | 16,96 | 17,14 | 16,77 | 16,79 | -0,94% | 1.715.864,00 |
| 17.12.2024 | 17,12 | 17,17 | 16,80 | 16,95 | -0,94% | 1.589.611,00 |
| 16.12.2024 | 17,21 | 17,42 | 17,08 | 17,11 | -1,10% | 1.365.907,00 |
| 13.12.2024 | 17,32 | 17,50 | 17,27 | 17,30 | -0,40% | 1.312.279,00 |
| 12.12.2024 | 17,43 | 17,45 | 17,04 | 17,37 | -0,63% | 1.805.285,00 |
| 11.12.2024 | 17,53 | 17,60 | 17,35 | 17,48 | 0,29% | 1.502.131,00 |
| 10.12.2024 | 17,43 | 17,56 | 17,23 | 17,43 | -0,68% | 1.292.236,00 |
| 09.12.2024 | 17,87 | 17,97 | 17,50 | 17,55 | -1,24% | 1.824.141,00 |
| 06.12.2024 | 18,10 | 18,20 | 17,51 | 17,77 | -0,73% | 1.696.658,00 |
| 05.12.2024 | 18,35 | 18,36 | 17,81 | 17,90 | -3,19% | 2.293.685,00 |
| 04.12.2024 | 18,40 | 18,54 | 18,15 | 18,49 | 0,49% | 1.492.467,00 |
| 03.12.2024 | 18,23 | 18,47 | 18,10 | 18,40 | 1,21% | 2.497.106,00 |
| 02.12.2024 | 17,60 | 18,38 | 17,53 | 18,18 | 4,12% | 2.737.075,00 |
| 29.11.2024 | 17,02 | 17,56 | 17,02 | 17,46 | 3,25% | 1.313.496,00 |
| 27.11.2024 | 16,93 | 17,29 | 16,88 | 16,91 | 0,77% | 1.942.258,00 |
| 26.11.2024 | 17,00 | 17,09 | 16,76 | 16,78 | -1,93% | 1.892.104,00 |
| 25.11.2024 | 16,55 | 17,50 | 16,55 | 17,11 | 4,84% | 3.283.144,00 |
| 22.11.2024 | 16,12 | 16,37 | 16,04 | 16,32 | 3,29% | 2.251.623,00 |
| 20.11.2024 | 15,91 | 15,98 | 15,71 | 15,80 | -1,19% | 1.859.805,00 |
| 19.11.2024 | 16,02 | 16,11 | 15,75 | 15,99 | -1,17% | 1.735.319,00 |
| 18.11.2024 | 16,62 | 16,63 | 16,15 | 16,18 | -2,35% | 2.500.938,00 |
| 15.11.2024 | 16,76 | 16,78 | 16,46 | 16,57 | -1,13% | 1.814.805,00 |
| 14.11.2024 | 17,02 | 17,05 | 16,73 | 16,76 | -1,30% | 1.293.198,00 |
| 13.11.2024 | 16,93 | 17,24 | 16,90 | 16,98 | 0,71% | 1.565.157,00 |
| 12.11.2024 | 16,97 | 17,08 | 16,76 | 16,86 | -0,65% | 1.560.538,00 |
| 11.11.2024 | 17,02 | 17,20 | 16,83 | 16,97 | 0,24% | 1.361.348,00 |
| 08.11.2024 | 17,00 | 17,07 | 16,87 | 16,93 | -0,82% | 1.627.922,00 |
| 07.11.2024 | 17,14 | 17,37 | 16,98 | 17,07 | 0,23% | 2.350.448,00 |
| 06.11.2024 | 17,01 | 17,15 | 16,63 | 17,03 | 0,89% | 2.416.212,00 |
| 05.11.2024 | 16,90 | 17,01 | 16,74 | 16,88 | -0,71% | 1.796.556,00 |
| 04.11.2024 | 17,08 | 17,24 | 16,88 | 17,00 | -1,11% | 1.737.587,00 |
| 01.11.2024 | 17,05 | 17,28 | 16,95 | 17,19 | 0,59% | 2.007.739,00 |
| 31.10.2024 | 17,55 | 17,67 | 17,08 | 17,09 | -1,84% | 2.759.357,00 |
| 30.10.2024 | 17,34 | 17,67 | 17,33 | 17,41 | 0,12% | 2.097.245,00 |
| 29.10.2024 | 17,50 | 17,69 | 17,30 | 17,39 | -1,53% | 2.070.046,00 |
| 28.10.2024 | 17,63 | 17,82 | 17,55 | 17,66 | 1,03% | 2.797.849,00 |
| 25.10.2024 | 17,54 | 17,69 | 17,36 | 17,48 | -0,06% | 2.060.251,00 |
| 24.10.2024 | 17,89 | 17,89 | 17,48 | 17,49 | -1,63% | 1.636.741,00 |
| 23.10.2024 | 18,29 | 18,29 | 17,76 | 17,78 | -2,89% | 2.232.164,00 |
| 22.10.2024 | 18,55 | 18,62 | 18,27 | 18,31 | -1,82% | 1.425.904,00 |
| 21.10.2024 | 18,64 | 18,88 | 18,53 | 18,65 | -0,05% | 1.984.358,00 |
| 18.10.2024 | 18,64 | 18,93 | 18,50 | 18,66 | 0,81% | 1.764.090,00 |
| 17.10.2024 | 18,79 | 18,82 | 18,39 | 18,51 | -1,23% | 2.155.040,00 |
| 16.10.2024 | 19,25 | 19,40 | 18,70 | 18,74 | -3,00% | 2.278.429,00 |
| 15.10.2024 | 19,10 | 19,56 | 19,03 | 19,32 | 1,47% | 1.747.838,00 |
| 14.10.2024 | 19,10 | 19,30 | 18,97 | 19,04 | -0,52% | 1.591.792,00 |
| 11.10.2024 | 18,67 | 19,16 | 18,66 | 19,14 | 2,24% | 2.317.878,00 |
| 10.10.2024 | 18,82 | 18,96 | 18,72 | 18,72 | -0,90% | 1.918.271,00 |
| 09.10.2024 | 19,30 | 19,35 | 18,88 | 18,89 | -1,97% | 3.326.276,00 |
| 08.10.2024 | 19,58 | 19,68 | 19,20 | 19,27 | -1,98% | 2.229.812,00 |
| 07.10.2024 | 19,84 | 20,12 | 19,46 | 19,66 | -0,81% | 3.264.634,00 |
| 04.10.2024 | 19,55 | 20,13 | 19,42 | 19,82 | 1,95% | 3.348.060,00 |
| 03.10.2024 | 18,69 | 19,88 | 18,59 | 19,44 | -7,69% | 11.203.966,00 |
| 02.10.2024 | 21,51 | 21,63 | 20,97 | 21,06 | -2,86% | 4.851.223,00 |
| 01.10.2024 | 21,75 | 21,91 | 21,42 | 21,68 | -0,55% | 2.684.687,00 |
| 30.09.2024 | 21,67 | 21,95 | 21,57 | 21,80 | 0,69% | 2.280.576,00 |
| 27.09.2024 | 21,64 | 21,71 | 21,12 | 21,65 | 0,89% | 2.003.597,00 |
| 26.09.2024 | 21,27 | 21,63 | 20,92 | 21,46 | 2,78% | 2.523.095,00 |
| 25.09.2024 | 20,76 | 21,06 | 20,68 | 20,88 | 0,97% | 2.252.856,00 |
| 24.09.2024 | 20,35 | 20,87 | 20,11 | 20,68 | 1,27% | 2.761.254,00 |
| 23.09.2024 | 20,18 | 20,55 | 20,03 | 20,42 | 1,29% | 3.018.309,00 |
| 20.09.2024 | 19,97 | 20,23 | 19,68 | 20,16 | 1,20% | 2.017.446,00 |
| 19.09.2024 | 20,20 | 20,31 | 19,85 | 19,92 | 0,71% | 990.369,00 |
| 18.09.2024 | 19,68 | 20,12 | 19,62 | 19,78 | 0,41% | 1.537.849,00 |
| 17.09.2024 | 19,56 | 19,84 | 19,54 | 19,70 | 1,13% | 909.754,00 |
| 16.09.2024 | 19,88 | 20,03 | 19,46 | 19,48 | -2,26% | 1.313.089,00 |
| 13.09.2024 | 19,43 | 19,96 | 19,37 | 19,93 | 3,59% | 1.214.071,00 |
| 12.09.2024 | 19,31 | 19,38 | 19,08 | 19,24 | -0,26% | 893.163,00 |
| 11.09.2024 | 19,11 | 19,34 | 18,84 | 19,29 | 0,31% | 1.159.057,00 |