23,300$
0,04%
Echtzeit-Aktienkurs Levi Strauss & Co.
Bid:
Ask:
Aktienkurse zur Levi Strauss & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 23,28 | 23,43 | 23,05 | 23,30 | 0,04% | 1.959.005,00 |
| 29.09.2025 | 23,22 | 23,32 | 22,84 | 23,29 | 1,17% | 1.434.405,00 |
| 26.09.2025 | 22,94 | 23,14 | 22,70 | 23,02 | 0,92% | 2.695.438,00 |
| 25.09.2025 | 23,49 | 23,60 | 22,79 | 22,81 | -1,72% | 2.552.179,00 |
| 24.09.2025 | 23,19 | 23,41 | 23,12 | 23,21 | 0,52% | 3.095.432,00 |
| 23.09.2025 | 23,00 | 23,39 | 23,00 | 23,09 | 0,83% | 1.954.687,00 |
| 22.09.2025 | 22,63 | 23,33 | 22,63 | 22,90 | 1,06% | 4.471.146,00 |
| 19.09.2025 | 23,04 | 23,12 | 22,65 | 22,66 | -1,61% | 3.580.671,00 |
| 18.09.2025 | 22,75 | 23,13 | 22,68 | 23,03 | 1,45% | 2.213.258,00 |
| 17.09.2025 | 22,43 | 22,93 | 22,39 | 22,70 | 0,89% | 2.225.628,00 |
| 16.09.2025 | 22,51 | 22,66 | 22,34 | 22,50 | -0,40% | 2.227.123,00 |
| 15.09.2025 | 22,06 | 22,66 | 22,06 | 22,59 | 3,10% | 2.322.760,00 |
| 12.09.2025 | 21,87 | 22,04 | 21,70 | 21,91 | -0,77% | 1.928.769,00 |
| 11.09.2025 | 21,80 | 22,08 | 21,78 | 22,08 | 1,70% | 1.386.764,00 |
| 10.09.2025 | 21,59 | 21,73 | 21,46 | 21,71 | 0,05% | 1.770.237,00 |
| 09.09.2025 | 22,05 | 22,11 | 21,57 | 21,70 | -1,94% | 1.798.386,00 |
| 08.09.2025 | 22,28 | 22,33 | 21,83 | 22,13 | -0,41% | 1.621.477,00 |
| 05.09.2025 | 22,49 | 22,70 | 22,00 | 22,22 | -1,46% | 1.558.775,00 |
| 04.09.2025 | 22,44 | 22,61 | 22,22 | 22,55 | 0,13% | 2.259.702,00 |
| 03.09.2025 | 22,67 | 22,79 | 22,32 | 22,52 | -0,49% | 1.990.546,00 |
| 02.09.2025 | 22,15 | 22,83 | 21,93 | 22,63 | 1,16% | 2.840.720,00 |
| 29.08.2025 | 22,28 | 22,61 | 22,23 | 22,37 | 0,49% | 2.831.845,00 |
| 28.08.2025 | 22,30 | 22,36 | 22,13 | 22,26 | 0,45% | 1.436.913,00 |
| 27.08.2025 | 22,00 | 22,36 | 21,97 | 22,16 | 0,86% | 1.483.723,00 |
| 26.08.2025 | 21,46 | 22,11 | 21,46 | 21,97 | 2,52% | 2.115.108,00 |
| 25.08.2025 | 21,20 | 21,73 | 21,12 | 21,43 | 0,56% | 1.456.751,00 |
| 22.08.2025 | 20,80 | 21,55 | 20,76 | 21,31 | 2,70% | 1.297.630,00 |
| 21.08.2025 | 20,75 | 20,90 | 20,67 | 20,75 | -0,29% | 1.104.565,00 |
| 20.08.2025 | 20,85 | 21,18 | 20,74 | 20,81 | -0,34% | 1.795.010,00 |
| 19.08.2025 | 21,12 | 21,35 | 20,78 | 20,88 | -0,76% | 1.146.857,00 |
| 18.08.2025 | 21,10 | 21,27 | 20,94 | 21,04 | -0,47% | 2.540.831,00 |
| 15.08.2025 | 20,70 | 21,24 | 20,70 | 21,14 | 1,98% | 2.141.463,00 |
| 14.08.2025 | 20,56 | 20,79 | 20,40 | 20,73 | -1,14% | 1.647.393,00 |
| 13.08.2025 | 20,63 | 21,03 | 20,45 | 20,97 | 2,09% | 2.492.306,00 |
| 12.08.2025 | 20,32 | 20,63 | 20,26 | 20,54 | 1,58% | 1.501.318,00 |
| 11.08.2025 | 20,16 | 20,33 | 19,81 | 20,22 | 1,05% | 1.675.420,00 |
| 08.08.2025 | 20,23 | 20,34 | 19,99 | 20,01 | -0,65% | 1.578.319,00 |
| 07.08.2025 | 20,59 | 20,68 | 19,90 | 20,14 | -1,18% | 2.117.686,00 |
| 06.08.2025 | 20,10 | 20,40 | 19,86 | 20,38 | 1,95% | 3.045.114,00 |
| 05.08.2025 | 19,94 | 20,26 | 19,82 | 19,99 | 0,25% | 2.244.356,00 |
| 04.08.2025 | 19,56 | 19,97 | 19,52 | 19,94 | 3,64% | 3.384.617,00 |
| 01.08.2025 | 19,10 | 19,34 | 18,81 | 19,24 | -2,29% | 2.823.447,00 |
| 31.07.2025 | 19,70 | 19,74 | 19,37 | 19,69 | -0,30% | 2.176.118,00 |
| 30.07.2025 | 20,34 | 20,53 | 19,65 | 19,75 | -3,71% | 2.536.849,00 |
| 29.07.2025 | 20,67 | 20,67 | 20,13 | 20,51 | -0,68% | 2.767.108,00 |
| 28.07.2025 | 20,64 | 20,69 | 20,34 | 20,65 | 0,98% | 2.057.266,00 |
| 25.07.2025 | 20,56 | 20,59 | 20,25 | 20,45 | -0,54% | 1.753.019,00 |
| 24.07.2025 | 20,94 | 20,97 | 20,44 | 20,56 | -2,51% | 2.624.348,00 |
| 23.07.2025 | 21,16 | 21,44 | 21,01 | 21,09 | 0,67% | 3.529.212,00 |
| 22.07.2025 | 20,79 | 21,02 | 20,68 | 20,95 | 1,01% | 1.962.115,00 |
| 21.07.2025 | 21,03 | 21,05 | 20,67 | 20,74 | -0,81% | 2.173.311,00 |
| 18.07.2025 | 21,21 | 21,29 | 20,85 | 20,91 | -0,71% | 2.441.163,00 |
| 17.07.2025 | 21,00 | 21,17 | 20,82 | 21,06 | 0,43% | 2.131.023,00 |
| 16.07.2025 | 21,45 | 21,75 | 20,69 | 20,97 | -1,55% | 4.105.455,00 |
| 15.07.2025 | 21,25 | 21,60 | 21,12 | 21,30 | -0,33% | 4.507.717,00 |
| 14.07.2025 | 22,25 | 22,35 | 21,04 | 21,37 | -2,64% | 4.757.604,00 |
| 11.07.2025 | 21,75 | 22,19 | 20,96 | 21,95 | 11,25% | 16.477.529,00 |
| 10.07.2025 | 19,62 | 20,09 | 19,42 | 19,73 | 1,70% | 6.699.315,00 |
| 09.07.2025 | 19,45 | 19,64 | 19,25 | 19,40 | -0,61% | 2.822.853,00 |
| 08.07.2025 | 19,58 | 19,67 | 19,23 | 19,52 | -0,15% | 2.038.202,00 |
| 07.07.2025 | 19,10 | 19,73 | 19,07 | 19,55 | 2,30% | 2.541.835,00 |
| 03.07.2025 | 19,21 | 19,34 | 18,97 | 19,11 | -0,62% | 1.592.794,00 |
| 02.07.2025 | 18,92 | 19,28 | 18,67 | 19,23 | 1,91% | 2.180.329,00 |
| 01.07.2025 | 18,34 | 19,11 | 18,32 | 18,87 | 2,06% | 2.007.289,00 |
| 30.06.2025 | 18,43 | 18,60 | 18,28 | 18,49 | -0,22% | 1.728.147,00 |
| 27.06.2025 | 18,39 | 18,59 | 18,23 | 18,53 | 1,65% | 1.902.035,00 |
| 26.06.2025 | 18,20 | 18,26 | 17,96 | 18,23 | 0,89% | 1.801.438,00 |
| 25.06.2025 | 18,55 | 18,62 | 17,97 | 18,07 | -2,95% | 1.873.751,00 |
| 24.06.2025 | 18,29 | 18,65 | 18,11 | 18,62 | 3,39% | 2.550.821,00 |
| 23.06.2025 | 17,42 | 18,02 | 17,29 | 18,01 | 2,39% | 2.484.252,00 |
| 20.06.2025 | 17,69 | 17,87 | 17,56 | 17,59 | -0,11% | 4.546.539,00 |
| 18.06.2025 | 17,48 | 17,73 | 17,44 | 17,61 | 0,97% | 2.863.157,00 |
| 17.06.2025 | 17,41 | 17,70 | 17,32 | 17,44 | -0,63% | 2.106.632,00 |
| 16.06.2025 | 17,01 | 17,65 | 16,95 | 17,55 | 4,96% | 3.317.466,00 |
| 13.06.2025 | 16,81 | 17,04 | 16,50 | 16,72 | -2,22% | 2.357.032,00 |
| 12.06.2025 | 17,23 | 17,23 | 16,98 | 17,10 | -1,33% | 979.532,00 |
| 11.06.2025 | 17,65 | 17,76 | 17,29 | 17,33 | -1,25% | 1.287.383,00 |
| 10.06.2025 | 17,52 | 17,84 | 17,45 | 17,55 | 0,17% | 1.567.114,00 |
| 09.06.2025 | 17,59 | 17,69 | 17,14 | 17,52 | 0,40% | 1.987.615,00 |
| 06.06.2025 | 17,38 | 17,54 | 17,29 | 17,45 | 0,98% | 1.462.375,00 |
| 05.06.2025 | 16,82 | 17,51 | 16,77 | 17,28 | 2,37% | 2.967.869,00 |
| 04.06.2025 | 17,11 | 17,11 | 16,80 | 16,88 | -1,06% | 2.222.934,00 |
| 03.06.2025 | 17,09 | 17,26 | 16,81 | 17,06 | -0,18% | 2.088.831,00 |
| 02.06.2025 | 17,39 | 17,40 | 16,90 | 17,09 | -1,50% | 2.393.343,00 |
| 30.05.2025 | 17,54 | 17,67 | 17,31 | 17,35 | -2,20% | 2.087.274,00 |
| 29.05.2025 | 17,81 | 18,02 | 17,60 | 17,74 | -1,66% | 2.334.272,00 |
| 28.05.2025 | 18,49 | 18,53 | 17,96 | 18,04 | -1,90% | 3.219.199,00 |
| 27.05.2025 | 18,04 | 18,41 | 17,91 | 18,39 | 3,66% | 1.446.315,00 |
| 23.05.2025 | 17,50 | 17,79 | 17,34 | 17,74 | -1,06% | 1.972.324,00 |
| 22.05.2025 | 17,25 | 18,01 | 17,17 | 17,93 | 3,52% | 2.271.798,00 |
| 21.05.2025 | 17,77 | 17,84 | 17,29 | 17,32 | -2,91% | 1.821.706,00 |
| 20.05.2025 | 17,88 | 18,14 | 17,66 | 17,84 | 1,48% | 1.955.601,00 |
| 19.05.2025 | 17,37 | 17,83 | 17,37 | 17,58 | -0,51% | 2.025.910,00 |
| 16.05.2025 | 17,58 | 17,77 | 17,50 | 17,67 | 0,91% | 1.100.686,00 |
| 15.05.2025 | 17,32 | 17,63 | 17,32 | 17,51 | -0,11% | 1.424.318,00 |
| 14.05.2025 | 17,67 | 17,83 | 17,44 | 17,53 | -1,52% | 1.867.823,00 |
| 13.05.2025 | 17,80 | 17,91 | 17,50 | 17,80 | 0,34% | 2.034.979,00 |
| 12.05.2025 | 18,05 | 18,56 | 17,64 | 17,74 | 3,08% | 3.051.931,00 |
| 09.05.2025 | 17,13 | 17,29 | 16,93 | 17,21 | 0,82% | 1.525.197,00 |
| 08.05.2025 | 16,87 | 17,27 | 16,85 | 17,07 | 3,14% | 2.189.659,00 |