18,860$
-3,78%
Echtzeit-Aktienkurs Levi Strauss & Co
Bid:
Ask:
Aktienkurse zur Levi Strauss & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 18,72 | 19,36 | 18,14 | 18,86 | -3,78% | 3.413.504,00 |
| 06.03.2026 | 19,99 | 20,16 | 19,43 | 19,60 | -3,35% | 2.448.284,00 |
| 05.03.2026 | 20,54 | 20,98 | 19,97 | 20,28 | -2,55% | 2.234.124,00 |
| 04.03.2026 | 20,82 | 21,02 | 20,56 | 20,81 | 0,19% | 2.447.921,00 |
| 03.03.2026 | 21,00 | 21,08 | 20,40 | 20,77 | -3,57% | 3.565.762,00 |
| 02.03.2026 | 21,67 | 21,89 | 21,29 | 21,54 | -2,80% | 2.280.123,00 |
| 27.02.2026 | 22,29 | 22,30 | 21,93 | 22,16 | -1,77% | 1.595.490,00 |
| 26.02.2026 | 22,23 | 22,62 | 22,23 | 22,56 | 1,90% | 1.492.169,00 |
| 25.02.2026 | 22,15 | 22,24 | 21,86 | 22,14 | 0,23% | 1.700.273,00 |
| 24.02.2026 | 21,89 | 22,21 | 21,83 | 22,09 | -3,45% | 1.736.131,00 |
| 20.02.2026 | 22,24 | 23,15 | 22,18 | 22,88 | 2,83% | 2.568.792,00 |
| 19.02.2026 | 22,04 | 22,27 | 21,87 | 22,25 | 0,00% | 1.881.104,00 |
| 18.02.2026 | 21,68 | 22,35 | 21,61 | 22,25 | 1,92% | 2.103.287,00 |
| 17.02.2026 | 22,00 | 22,22 | 21,48 | 21,83 | -0,37% | 1.715.697,00 |
| 13.02.2026 | 21,79 | 22,20 | 21,66 | 21,91 | 0,69% | 2.323.609,00 |
| 12.02.2026 | 22,36 | 22,59 | 21,56 | 21,76 | -1,36% | 2.126.563,00 |
| 11.02.2026 | 21,97 | 22,37 | 21,96 | 22,06 | 0,73% | 3.065.470,00 |
| 10.02.2026 | 21,24 | 22,33 | 21,22 | 21,90 | 2,67% | 3.224.235,00 |
| 09.02.2026 | 20,75 | 21,40 | 20,49 | 21,33 | 3,80% | 2.960.104,00 |
| 06.02.2026 | 20,12 | 20,73 | 20,03 | 20,55 | 3,11% | 2.797.871,00 |
| 05.02.2026 | 20,17 | 20,42 | 19,80 | 19,93 | -1,77% | 2.364.839,00 |
| 04.02.2026 | 19,82 | 20,39 | 19,67 | 20,29 | 4,48% | 4.170.688,00 |
| 03.02.2026 | 19,52 | 20,01 | 19,19 | 19,42 | -1,32% | 3.585.108,00 |
| 02.02.2026 | 19,82 | 20,04 | 19,51 | 19,68 | -1,01% | 4.315.225,00 |
| 30.01.2026 | 20,46 | 20,75 | 19,70 | 19,88 | -3,21% | 3.517.802,00 |
| 29.01.2026 | 19,16 | 20,57 | 19,10 | 20,54 | 0,34% | 5.766.315,00 |
| 28.01.2026 | 21,30 | 21,30 | 20,27 | 20,47 | -3,67% | 3.946.609,00 |
| 27.01.2026 | 21,38 | 21,55 | 21,11 | 21,25 | 0,09% | 2.323.013,00 |
| 26.01.2026 | 21,20 | 21,35 | 20,96 | 21,23 | -1,48% | 1.757.317,00 |
| 22.01.2026 | 21,98 | 22,29 | 21,54 | 21,55 | -1,28% | 2.172.672,00 |
| 21.01.2026 | 21,11 | 21,89 | 21,11 | 21,83 | 4,15% | 2.036.771,00 |
| 20.01.2026 | 21,35 | 21,55 | 20,79 | 20,96 | -3,68% | 1.785.900,00 |
| 16.01.2026 | 21,75 | 22,09 | 21,68 | 21,76 | 0,05% | 1.703.357,00 |
| 15.01.2026 | 21,68 | 21,77 | 21,44 | 21,75 | 1,35% | 1.479.800,00 |
| 14.01.2026 | 21,34 | 21,74 | 21,21 | 21,46 | -0,05% | 1.461.793,00 |
| 13.01.2026 | 21,45 | 21,57 | 21,37 | 21,47 | 0,33% | 1.203.406,00 |
| 12.01.2026 | 21,45 | 21,67 | 21,21 | 21,40 | -1,61% | 1.598.694,00 |
| 09.01.2026 | 22,10 | 22,13 | 21,27 | 21,75 | -0,82% | 1.742.370,00 |
| 08.01.2026 | 21,20 | 22,13 | 21,05 | 21,93 | 3,01% | 1.610.080,00 |
| 07.01.2026 | 21,50 | 21,71 | 21,27 | 21,29 | -1,02% | 2.008.413,00 |
| 06.01.2026 | 21,09 | 21,75 | 21,02 | 21,51 | 1,37% | 2.167.672,00 |
| 05.01.2026 | 20,83 | 21,34 | 20,83 | 21,22 | 1,92% | 2.275.852,00 |
| 02.01.2026 | 20,86 | 20,94 | 20,55 | 20,82 | 0,39% | 1.282.285,00 |
| 31.12.2025 | 21,04 | 21,09 | 20,69 | 20,74 | -1,61% | 1.418.629,00 |
| 30.12.2025 | 21,12 | 21,28 | 20,91 | 21,08 | -0,05% | 1.420.192,00 |
| 29.12.2025 | 20,95 | 21,14 | 20,95 | 21,09 | -0,09% | 1.639.374,00 |
| 26.12.2025 | 21,07 | 21,22 | 20,94 | 21,11 | -0,33% | 1.036.617,00 |
| 24.12.2025 | 21,12 | 21,29 | 21,00 | 21,18 | 1,00% | 793.341,00 |
| 23.12.2025 | 21,35 | 21,65 | 20,90 | 20,97 | -1,22% | 2.269.975,00 |
| 22.12.2025 | 21,52 | 21,60 | 21,14 | 21,23 | -2,21% | 1.965.608,00 |
| 19.12.2025 | 21,86 | 21,97 | 21,46 | 21,71 | -0,96% | 1.833.694,00 |
| 18.12.2025 | 22,14 | 22,34 | 21,84 | 21,92 | 0,69% | 1.716.023,00 |
| 17.12.2025 | 22,20 | 22,44 | 21,74 | 21,77 | -3,46% | 1.645.505,00 |
| 16.12.2025 | 22,01 | 22,62 | 22,01 | 22,55 | 2,78% | 2.189.504,00 |
| 15.12.2025 | 21,40 | 22,25 | 21,40 | 21,94 | 2,05% | 2.134.215,00 |
| 12.12.2025 | 21,85 | 22,34 | 21,41 | 21,50 | -0,51% | 1.869.410,00 |
| 11.12.2025 | 21,61 | 21,92 | 21,45 | 21,61 | -0,14% | 1.699.191,00 |
| 10.12.2025 | 21,72 | 21,84 | 21,44 | 21,64 | -0,60% | 1.976.445,00 |
| 09.12.2025 | 21,70 | 21,98 | 21,54 | 21,77 | 0,60% | 1.194.676,00 |
| 08.12.2025 | 22,08 | 22,08 | 21,50 | 21,64 | -2,83% | 1.779.188,00 |
| 05.12.2025 | 22,20 | 22,47 | 22,08 | 22,27 | 0,36% | 1.675.511,00 |
| 04.12.2025 | 22,39 | 22,46 | 22,13 | 22,19 | -1,11% | 1.477.515,00 |
| 03.12.2025 | 22,05 | 22,59 | 21,94 | 22,44 | 1,63% | 2.357.758,00 |
| 02.12.2025 | 22,38 | 22,50 | 21,86 | 22,08 | -0,94% | 1.976.383,00 |
| 01.12.2025 | 21,93 | 22,74 | 21,93 | 22,29 | 1,18% | 2.422.447,00 |
| 28.11.2025 | 21,75 | 22,13 | 21,70 | 22,03 | 0,96% | 1.004.924,00 |
| 26.11.2025 | 21,64 | 22,14 | 21,48 | 21,82 | 0,55% | 2.034.592,00 |
| 25.11.2025 | 20,93 | 21,84 | 20,81 | 21,70 | 4,58% | 2.807.043,00 |
| 24.11.2025 | 20,69 | 20,80 | 20,44 | 20,75 | 3,59% | 2.323.417,00 |
| 20.11.2025 | 20,27 | 20,47 | 19,88 | 20,03 | -0,35% | 1.493.933,00 |
| 19.11.2025 | 20,44 | 20,44 | 19,95 | 20,10 | -1,18% | 1.872.834,00 |
| 18.11.2025 | 20,34 | 20,57 | 20,20 | 20,34 | -0,64% | 1.601.554,00 |
| 17.11.2025 | 21,26 | 21,30 | 20,29 | 20,47 | -5,49% | 3.006.136,00 |
| 13.11.2025 | 21,70 | 21,85 | 21,47 | 21,66 | -0,46% | 1.732.929,00 |
| 12.11.2025 | 21,49 | 21,94 | 21,49 | 21,76 | 1,82% | 2.082.614,00 |
| 11.11.2025 | 21,23 | 21,54 | 20,91 | 21,37 | 1,33% | 2.091.354,00 |
| 10.11.2025 | 20,54 | 21,29 | 20,53 | 21,09 | 4,20% | 3.115.909,00 |
| 07.11.2025 | 19,90 | 20,39 | 19,90 | 20,24 | 1,15% | 1.620.998,00 |
| 06.11.2025 | 20,05 | 20,21 | 19,79 | 20,01 | -0,74% | 1.692.315,00 |
| 05.11.2025 | 19,52 | 20,26 | 19,47 | 20,16 | 3,54% | 1.826.102,00 |
| 04.11.2025 | 19,64 | 19,69 | 19,32 | 19,47 | -2,60% | 2.725.582,00 |
| 03.11.2025 | 20,15 | 20,28 | 19,44 | 19,99 | -1,43% | 3.260.069,00 |
| 31.10.2025 | 20,31 | 20,37 | 19,95 | 20,28 | -0,05% | 2.206.179,00 |
| 30.10.2025 | 20,50 | 20,50 | 20,17 | 20,29 | -0,59% | 2.068.197,00 |
| 29.10.2025 | 21,19 | 21,28 | 20,27 | 20,41 | -4,00% | 3.553.333,00 |
| 28.10.2025 | 21,11 | 21,48 | 21,09 | 21,26 | -0,75% | 1.721.878,00 |
| 27.10.2025 | 20,96 | 21,49 | 20,87 | 21,42 | 3,13% | 2.844.009,00 |
| 24.10.2025 | 21,40 | 21,42 | 20,70 | 20,77 | -2,67% | 2.410.199,00 |
| 23.10.2025 | 21,24 | 21,52 | 21,13 | 21,34 | 0,42% | 1.877.307,00 |
| 22.10.2025 | 21,15 | 21,36 | 20,87 | 21,25 | 0,19% | 2.760.829,00 |
| 21.10.2025 | 20,67 | 21,53 | 20,67 | 21,21 | 3,11% | 3.918.936,00 |
| 20.10.2025 | 20,86 | 20,95 | 20,40 | 20,57 | -1,44% | 3.056.455,00 |
| 17.10.2025 | 21,00 | 21,25 | 20,72 | 20,87 | -1,37% | 4.263.358,00 |
| 16.10.2025 | 21,40 | 21,40 | 20,77 | 21,16 | -1,26% | 2.993.199,00 |
| 15.10.2025 | 21,57 | 22,00 | 21,11 | 21,43 | 0,23% | 3.343.738,00 |
| 14.10.2025 | 20,77 | 21,57 | 20,68 | 21,38 | 1,04% | 3.792.516,00 |
| 13.10.2025 | 21,75 | 21,91 | 21,06 | 21,16 | -1,40% | 6.462.924,00 |
| 10.10.2025 | 22,29 | 22,70 | 21,11 | 21,46 | -12,55% | 15.870.169,00 |
| 09.10.2025 | 24,42 | 24,75 | 24,18 | 24,54 | -0,49% | 5.240.317,00 |
| 08.10.2025 | 24,44 | 24,77 | 24,39 | 24,66 | 0,78% | 2.935.068,00 |