19,930$
3,59%
Echtzeit-Aktienkurs Levi Strauss & Co.
Bid:
Ask:
Aktienkurse zur Levi Strauss & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.09.2024 | 18,88 | 19,24 | 18,71 | 19,23 | 2,12% | 1.241.255,00 |
| 09.09.2024 | 18,64 | 19,01 | 18,56 | 18,83 | 1,18% | 937.085,00 |
| 06.09.2024 | 18,80 | 18,93 | 18,43 | 18,61 | -1,17% | 1.311.985,00 |
| 05.09.2024 | 19,16 | 19,24 | 18,82 | 18,83 | -1,31% | 1.120.384,00 |
| 04.09.2024 | 19,04 | 19,27 | 18,76 | 19,08 | -0,63% | 1.049.193,00 |
| 03.09.2024 | 19,15 | 19,37 | 19,03 | 19,20 | -0,36% | 1.507.921,00 |
| 30.08.2024 | 19,16 | 19,32 | 18,96 | 19,27 | 1,21% | 886.477,00 |
| 29.08.2024 | 18,88 | 19,27 | 18,70 | 19,04 | 1,17% | 1.169.328,00 |
| 28.08.2024 | 19,10 | 19,21 | 18,71 | 18,82 | -2,49% | 1.538.144,00 |
| 27.08.2024 | 19,03 | 19,36 | 18,92 | 19,30 | 1,63% | 1.633.722,00 |
| 26.08.2024 | 19,59 | 19,59 | 18,94 | 18,99 | -2,62% | 1.280.365,00 |
| 23.08.2024 | 19,14 | 19,60 | 19,01 | 19,50 | 2,96% | 1.516.641,00 |
| 22.08.2024 | 19,35 | 19,35 | 18,88 | 18,94 | -1,81% | 1.171.979,00 |
| 21.08.2024 | 19,17 | 19,45 | 19,11 | 19,29 | 1,63% | 792.210,00 |
| 20.08.2024 | 19,36 | 19,45 | 18,90 | 18,98 | -1,96% | 1.000.198,00 |
| 19.08.2024 | 19,03 | 19,42 | 19,03 | 19,36 | 1,95% | 1.064.868,00 |
| 16.08.2024 | 18,70 | 19,17 | 18,70 | 18,99 | 0,96% | 1.400.008,00 |
| 15.08.2024 | 18,55 | 19,08 | 18,52 | 18,81 | 4,15% | 2.065.963,00 |
| 14.08.2024 | 18,24 | 18,30 | 17,84 | 18,06 | -1,04% | 1.265.775,00 |
| 13.08.2024 | 17,95 | 18,29 | 17,91 | 18,25 | 2,59% | 1.617.972,00 |
| 12.08.2024 | 17,59 | 17,91 | 17,55 | 17,79 | 1,54% | 1.169.765,00 |
| 09.08.2024 | 17,64 | 17,68 | 17,46 | 17,52 | -0,90% | 824.960,00 |
| 08.08.2024 | 17,37 | 17,74 | 17,29 | 17,68 | 2,91% | 1.512.096,00 |
| 07.08.2024 | 17,73 | 17,92 | 17,12 | 17,18 | -1,88% | 1.204.628,00 |
| 06.08.2024 | 17,04 | 17,68 | 17,02 | 17,51 | 3,30% | 1.636.423,00 |
| 05.08.2024 | 16,54 | 17,15 | 16,46 | 16,95 | -1,17% | 1.371.282,00 |
| 02.08.2024 | 17,17 | 17,36 | 17,05 | 17,15 | -4,03% | 1.454.828,00 |
| 01.08.2024 | 18,23 | 18,37 | 17,70 | 17,87 | -2,51% | 1.188.451,00 |
| 31.07.2024 | 18,44 | 18,66 | 18,23 | 18,33 | 0,38% | 1.214.996,00 |
| 30.07.2024 | 18,34 | 18,41 | 18,04 | 18,26 | -0,27% | 1.389.260,00 |
| 29.07.2024 | 17,86 | 18,36 | 17,82 | 18,31 | 2,40% | 1.695.792,00 |
| 26.07.2024 | 17,67 | 18,02 | 17,64 | 17,88 | 2,94% | 1.695.665,00 |
| 25.07.2024 | 17,55 | 17,55 | 17,11 | 17,37 | -0,74% | 2.149.109,00 |
| 24.07.2024 | 18,09 | 18,09 | 17,45 | 17,50 | -3,26% | 1.491.918,00 |
| 23.07.2024 | 18,40 | 18,45 | 18,04 | 18,09 | -2,11% | 2.085.270,00 |
| 22.07.2024 | 18,43 | 18,49 | 18,24 | 18,48 | 0,82% | 1.494.756,00 |
| 19.07.2024 | 18,23 | 18,40 | 18,19 | 18,33 | -0,16% | 1.356.106,00 |
| 18.07.2024 | 18,55 | 18,80 | 18,16 | 18,36 | -0,76% | 2.038.835,00 |
| 17.07.2024 | 18,78 | 19,07 | 18,49 | 18,50 | -2,37% | 1.686.027,00 |
| 16.07.2024 | 18,71 | 18,99 | 18,43 | 18,95 | 1,77% | 3.061.113,00 |
| 15.07.2024 | 19,11 | 19,13 | 18,53 | 18,62 | -2,56% | 1.904.713,00 |
| 12.07.2024 | 19,26 | 19,29 | 19,01 | 19,11 | -0,05% | 1.631.039,00 |
| 11.07.2024 | 18,92 | 19,29 | 18,90 | 19,12 | 3,02% | 1.969.313,00 |
| 10.07.2024 | 18,42 | 18,60 | 18,20 | 18,56 | 0,98% | 2.289.481,00 |
| 09.07.2024 | 18,97 | 19,02 | 18,36 | 18,38 | -3,06% | 2.412.239,00 |
| 08.07.2024 | 19,27 | 19,31 | 18,84 | 18,96 | -0,89% | 2.391.139,00 |
| 05.07.2024 | 19,02 | 19,24 | 18,78 | 19,13 | 0,47% | 2.199.979,00 |
| 03.07.2024 | 19,14 | 19,37 | 18,88 | 19,04 | -0,21% | 1.802.867,00 |
| 02.07.2024 | 19,21 | 19,21 | 18,87 | 19,08 | -0,73% | 3.104.902,00 |
| 01.07.2024 | 19,34 | 19,42 | 19,02 | 19,22 | -0,31% | 3.035.477,00 |
| 28.06.2024 | 19,47 | 19,78 | 19,00 | 19,28 | -1,43% | 5.556.023,00 |
| 27.06.2024 | 18,99 | 20,00 | 18,93 | 19,56 | -15,40% | 15.461.348,00 |
| 26.06.2024 | 23,04 | 23,37 | 22,84 | 23,12 | 0,52% | 5.170.624,00 |
| 25.06.2024 | 23,16 | 23,37 | 22,89 | 23,00 | -0,95% | 2.942.612,00 |
| 24.06.2024 | 23,15 | 23,55 | 22,94 | 23,22 | 0,91% | 3.758.951,00 |
| 21.06.2024 | 23,00 | 23,24 | 22,79 | 23,01 | -0,04% | 2.537.068,00 |
| 20.06.2024 | 23,37 | 23,66 | 22,91 | 23,02 | -2,21% | 1.437.979,00 |
| 18.06.2024 | 23,59 | 23,92 | 23,50 | 23,54 | 0,26% | 1.378.610,00 |
| 17.06.2024 | 22,83 | 23,56 | 22,77 | 23,48 | 2,76% | 2.163.378,00 |
| 14.06.2024 | 23,05 | 23,26 | 22,74 | 22,85 | -2,27% | 1.459.230,00 |
| 13.06.2024 | 23,73 | 23,75 | 23,36 | 23,38 | -1,39% | 1.128.084,00 |
| 12.06.2024 | 24,08 | 24,14 | 23,65 | 23,71 | 0,04% | 1.309.538,00 |
| 11.06.2024 | 23,43 | 23,72 | 23,37 | 23,70 | 0,51% | 1.294.226,00 |
| 10.06.2024 | 23,45 | 23,74 | 23,31 | 23,58 | 0,21% | 1.423.501,00 |
| 07.06.2024 | 23,67 | 23,81 | 23,44 | 23,53 | -1,30% | 1.397.472,00 |
| 06.06.2024 | 24,31 | 24,34 | 23,80 | 23,84 | -1,37% | 1.255.132,00 |
| 05.06.2024 | 23,85 | 24,24 | 23,58 | 24,17 | 1,77% | 1.246.387,00 |
| 04.06.2024 | 23,92 | 24,17 | 23,66 | 23,75 | -1,70% | 1.165.648,00 |
| 03.06.2024 | 23,94 | 24,20 | 23,65 | 24,16 | 0,62% | 1.448.492,00 |
| 31.05.2024 | 23,68 | 24,24 | 23,57 | 24,01 | 2,21% | 2.281.046,00 |
| 30.05.2024 | 22,83 | 23,51 | 22,71 | 23,49 | 3,12% | 1.909.813,00 |
| 29.05.2024 | 22,50 | 22,92 | 22,47 | 22,78 | 0,71% | 2.045.149,00 |
| 28.05.2024 | 22,20 | 22,63 | 22,14 | 22,62 | 2,17% | 1.301.187,00 |
| 24.05.2024 | 21,92 | 22,22 | 21,82 | 22,14 | 2,07% | 1.440.719,00 |
| 23.05.2024 | 21,86 | 21,93 | 21,58 | 21,69 | -0,23% | 943.215,00 |
| 22.05.2024 | 21,86 | 21,95 | 21,64 | 21,74 | -0,96% | 1.119.415,00 |
| 21.05.2024 | 21,81 | 22,00 | 21,60 | 21,95 | 0,50% | 1.070.609,00 |
| 20.05.2024 | 22,05 | 22,18 | 21,70 | 21,84 | -1,09% | 1.531.412,00 |
| 17.05.2024 | 22,09 | 22,14 | 21,86 | 22,08 | -0,54% | 1.092.602,00 |
| 16.05.2024 | 22,10 | 22,38 | 22,05 | 22,20 | 0,36% | 1.322.412,00 |
| 15.05.2024 | 22,98 | 23,00 | 22,08 | 22,12 | -3,70% | 1.883.269,00 |
| 14.05.2024 | 22,70 | 23,00 | 22,66 | 22,97 | 1,28% | 1.297.364,00 |
| 13.05.2024 | 22,77 | 22,97 | 22,52 | 22,68 | 0,27% | 1.190.523,00 |
| 10.05.2024 | 22,71 | 22,91 | 22,61 | 22,62 | -0,26% | 1.963.000,00 |
| 09.05.2024 | 22,08 | 22,74 | 21,96 | 22,68 | 3,18% | 1.910.461,00 |
| 08.05.2024 | 21,99 | 22,10 | 21,81 | 21,98 | -1,21% | 1.569.310,00 |
| 07.05.2024 | 22,27 | 22,40 | 22,00 | 22,25 | 0,41% | 2.752.296,00 |
| 06.05.2024 | 22,18 | 22,33 | 21,95 | 22,16 | 0,73% | 1.994.779,00 |
| 03.05.2024 | 22,03 | 22,17 | 21,76 | 22,00 | 0,36% | 1.643.015,00 |
| 02.05.2024 | 21,42 | 22,02 | 21,42 | 21,92 | 3,59% | 3.000.766,00 |
| 01.05.2024 | 21,20 | 21,57 | 20,90 | 21,16 | -0,28% | 1.490.976,00 |
| 30.04.2024 | 21,53 | 21,84 | 21,22 | 21,22 | -2,35% | 1.414.435,00 |
| 29.04.2024 | 21,30 | 21,81 | 20,95 | 21,73 | 2,84% | 2.627.684,00 |
| 26.04.2024 | 21,15 | 21,52 | 21,05 | 21,13 | 0,19% | 1.713.575,00 |
| 25.04.2024 | 21,03 | 21,26 | 20,90 | 21,09 | -2,23% | 1.924.879,00 |
| 24.04.2024 | 22,05 | 22,36 | 21,52 | 21,57 | -2,22% | 2.913.940,00 |
| 23.04.2024 | 21,39 | 22,19 | 21,35 | 22,06 | 3,57% | 2.603.293,00 |