18,050$
-2,80%
Echtzeit-Aktienkurs Live Ventures Inc.
Bid:
Ask:
Aktienkurse zur Live Ventures Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 19,70 | 20,04 | 18,00 | 18,05 | -2,80% | 21.043,00 |
| 02.07.2025 | 18,71 | 20,55 | 17,51 | 18,57 | -2,29% | 30.428,00 |
| 01.07.2025 | 17,98 | 19,74 | 17,33 | 19,01 | 7,01% | 30.658,00 |
| 30.06.2025 | 17,07 | 20,00 | 15,70 | 17,76 | -2,79% | 113.966,00 |
| 27.06.2025 | 15,63 | 18,97 | 13,32 | 18,27 | 16,37% | 290.057,00 |
| 26.06.2025 | 9,90 | 24,35 | 9,63 | 15,70 | 85,80% | 2.582.524,00 |
| 25.06.2025 | 9,40 | 11,50 | 8,44 | 8,45 | -5,90% | 309.177,00 |
| 24.06.2025 | 10,25 | 13,50 | 8,20 | 8,98 | -18,07% | 205.094,00 |
| 23.06.2025 | 10,00 | 14,35 | 7,01 | 10,96 | 8,09% | 380.622,00 |
| 20.06.2025 | 10,95 | 10,95 | 10,14 | 10,14 | -7,65% | 2.154,00 |
| 18.06.2025 | 11,28 | 11,28 | 10,98 | 10,98 | 3,78% | 1.499,00 |
| 17.06.2025 | 11,68 | 11,88 | 10,58 | 10,58 | -6,37% | 2.777,00 |
| 16.06.2025 | 11,99 | 11,99 | 10,69 | 11,30 | -5,83% | 3.881,00 |
| 13.06.2025 | 11,01 | 12,71 | 11,00 | 12,00 | 2,13% | 6.666,00 |
| 12.06.2025 | 12,25 | 12,25 | 10,85 | 11,75 | -8,91% | 14.486,00 |
| 11.06.2025 | 13,34 | 13,34 | 12,59 | 12,90 | -5,36% | 5.664,00 |
| 10.06.2025 | 14,08 | 14,12 | 13,28 | 13,63 | -5,99% | 4.950,00 |
| 09.06.2025 | 14,81 | 15,51 | 14,20 | 14,50 | -3,33% | 5.336,00 |
| 06.06.2025 | 15,27 | 15,45 | 14,50 | 15,00 | -3,66% | 2.728,00 |
| 05.06.2025 | 17,06 | 17,49 | 14,23 | 15,57 | -4,18% | 10.438,00 |
| 04.06.2025 | 19,95 | 20,67 | 16,10 | 16,25 | -18,14% | 17.359,00 |
| 03.06.2025 | 21,10 | 22,52 | 19,85 | 19,85 | -5,39% | 13.044,00 |
| 02.06.2025 | 20,80 | 21,31 | 20,25 | 20,98 | -3,24% | 5.144,00 |
| 30.05.2025 | 22,67 | 22,67 | 21,68 | 21,68 | -1,40% | 2.165,00 |
| 29.05.2025 | 23,15 | 24,00 | 21,99 | 21,99 | -5,82% | 12.090,00 |
| 28.05.2025 | 24,09 | 25,40 | 22,47 | 23,35 | -2,30% | 24.273,00 |
| 27.05.2025 | 23,80 | 24,50 | 23,80 | 23,90 | 1,83% | 3.488,00 |
| 23.05.2025 | 23,36 | 23,47 | 22,41 | 23,47 | 2,00% | 1.307,00 |
| 22.05.2025 | 23,17 | 23,21 | 22,63 | 23,01 | -0,99% | 1.867,00 |
| 21.05.2025 | 21,98 | 23,24 | 21,98 | 23,24 | 1,00% | 4.078,00 |
| 20.05.2025 | 23,01 | 23,01 | 23,01 | 23,01 | 4,54% | 1.113,00 |
| 19.05.2025 | 21,95 | 22,12 | 21,90 | 22,01 | 1,62% | 1.771,00 |
| 16.05.2025 | 21,21 | 22,03 | 21,21 | 21,66 | 3,14% | 1.153,00 |
| 15.05.2025 | 24,86 | 24,86 | 21,00 | 21,00 | -4,55% | 7.549,00 |
| 14.05.2025 | 22,53 | 24,42 | 22,00 | 22,00 | -2,40% | 5.828,00 |
| 13.05.2025 | 21,01 | 22,65 | 21,00 | 22,54 | -2,00% | 3.497,00 |
| 12.05.2025 | 20,61 | 24,77 | 20,61 | 23,00 | 14,94% | 15.557,00 |
| 09.05.2025 | 23,89 | 25,88 | 19,99 | 20,01 | -7,87% | 16.658,00 |
| 08.05.2025 | 13,65 | 21,72 | 13,55 | 21,72 | 49,69% | 52.456,00 |
| 07.05.2025 | 13,14 | 14,96 | 12,70 | 14,51 | 7,86% | 41.722,00 |
| 06.05.2025 | 11,12 | 14,27 | 11,12 | 13,45 | 12,96% | 37.478,00 |
| 05.05.2025 | 11,55 | 11,95 | 11,49 | 11,91 | 4,73% | 2.120,00 |
| 02.05.2025 | 11,01 | 11,68 | 10,96 | 11,37 | 3,85% | 59.302,00 |
| 01.05.2025 | 11,36 | 11,36 | 10,95 | 10,95 | -4,78% | 1.275,00 |
| 30.04.2025 | 11,69 | 11,69 | 11,50 | 11,50 | 6,78% | 1.379,00 |
| 29.04.2025 | 10,75 | 11,20 | 10,75 | 10,77 | -3,23% | 869,00 |
| 28.04.2025 | 10,51 | 11,13 | 10,51 | 11,13 | 3,80% | 3.160,00 |
| 25.04.2025 | 10,85 | 10,85 | 10,37 | 10,72 | 3,11% | 2.801,00 |
| 24.04.2025 | 11,21 | 11,21 | 10,37 | 10,40 | -4,41% | 3.244,00 |
| 23.04.2025 | 10,32 | 10,88 | 10,02 | 10,88 | 0,74% | 3.974,00 |
| 22.04.2025 | 10,80 | 10,84 | 10,80 | 10,80 | -0,92% | 1.835,00 |
| 21.04.2025 | 10,43 | 10,90 | 10,43 | 10,90 | -1,45% | 2.560,00 |
| 17.04.2025 | 11,32 | 11,99 | 11,06 | 11,06 | -2,81% | 5.786,00 |
| 16.04.2025 | 12,51 | 16,38 | 10,97 | 11,38 | -2,74% | 202.099,00 |
| 15.04.2025 | 9,70 | 13,02 | 9,05 | 11,70 | 23,03% | 44.208,00 |
| 14.04.2025 | 9,05 | 9,51 | 8,58 | 9,51 | 11,23% | 13.773,00 |
| 11.04.2025 | 7,78 | 8,88 | 7,78 | 8,55 | 4,40% | 59.822,00 |
| 10.04.2025 | 7,83 | 8,19 | 7,45 | 8,19 | 1,24% | 4.415,00 |
| 09.04.2025 | 7,55 | 8,09 | 7,55 | 8,09 | 0,25% | 1.343,00 |
| 08.04.2025 | 7,70 | 8,18 | 7,64 | 8,07 | -2,18% | 2.966,00 |
| 04.04.2025 | 7,46 | 8,25 | 7,46 | 8,25 | 3,90% | 4.982,00 |
| 03.04.2025 | 7,53 | 7,94 | 7,49 | 7,94 | 3,12% | 1.358,00 |
| 02.04.2025 | 7,66 | 7,70 | 7,66 | 7,70 | 1,99% | 725,00 |
| 01.04.2025 | 7,60 | 7,60 | 7,55 | 7,55 | 3,42% | 826,00 |
| 31.03.2025 | 7,75 | 7,75 | 7,30 | 7,30 | -1,48% | 2.040,00 |
| 28.03.2025 | 7,54 | 7,55 | 7,40 | 7,41 | 7,55% | 3.081,00 |
| 27.03.2025 | 6,98 | 7,39 | 6,89 | 6,89 | -1,85% | 55.518,00 |
| 26.03.2025 | 7,00 | 7,20 | 6,60 | 7,02 | 0,29% | 21.033,00 |
| 25.03.2025 | 6,95 | 7,00 | 6,25 | 7,00 | 4,01% | 14.323,00 |
| 24.03.2025 | 6,75 | 6,75 | 6,73 | 6,73 | -2,60% | 390,00 |
| 21.03.2025 | 6,75 | 7,50 | 6,75 | 6,91 | 2,37% | 18.542,00 |
| 20.03.2025 | 6,54 | 7,12 | 6,50 | 6,75 | -2,74% | 16.559,00 |
| 14.03.2025 | 6,96 | 7,00 | 6,94 | 6,94 | -0,86% | 7.110,00 |
| 12.03.2025 | 6,98 | 7,00 | 6,96 | 7,00 | 0,00% | 3.710,00 |
| 11.03.2025 | 7,03 | 7,18 | 7,00 | 7,00 | -3,58% | 1.677,00 |
| 10.03.2025 | 7,48 | 7,50 | 7,25 | 7,26 | 2,25% | 3.099,00 |
| 07.03.2025 | 7,04 | 7,49 | 7,04 | 7,10 | -5,08% | 6.001,00 |
| 06.03.2025 | 7,27 | 7,49 | 7,23 | 7,48 | -1,84% | 5.113,00 |
| 05.03.2025 | 7,92 | 7,92 | 7,62 | 7,62 | 2,97% | 1.175,00 |
| 04.03.2025 | 7,23 | 7,65 | 7,23 | 7,40 | -4,17% | 2.253,00 |
| 03.03.2025 | 7,72 | 7,72 | 7,72 | 7,72 | 5,49% | 557,00 |
| 28.02.2025 | 8,00 | 8,39 | 7,32 | 7,32 | -6,51% | 8.988,00 |
| 27.02.2025 | 7,44 | 7,83 | 7,44 | 7,83 | 2,09% | 3.781,00 |
| 26.02.2025 | 8,26 | 8,37 | 7,67 | 7,67 | -2,91% | 12.057,00 |
| 25.02.2025 | 7,88 | 7,95 | 7,76 | 7,90 | 1,67% | 2.195,00 |
| 24.02.2025 | 7,79 | 7,99 | 7,77 | 7,77 | 0,78% | 17.696,00 |
| 21.02.2025 | 7,62 | 7,98 | 7,62 | 7,71 | -2,90% | 5.111,00 |
| 20.02.2025 | 8,28 | 8,45 | 7,93 | 7,94 | -2,17% | 2.384,00 |
| 19.02.2025 | 8,25 | 8,99 | 8,11 | 8,12 | -5,96% | 3.086,00 |
| 18.02.2025 | 9,46 | 9,46 | 8,08 | 8,63 | -10,85% | 7.153,00 |
| 14.02.2025 | 9,86 | 9,86 | 9,30 | 9,68 | 0,21% | 1.540,00 |
| 13.02.2025 | 9,31 | 9,66 | 9,04 | 9,66 | 3,76% | 4.188,00 |
| 12.02.2025 | 9,41 | 9,45 | 9,26 | 9,31 | 3,44% | 2.424,00 |
| 11.02.2025 | 9,20 | 9,20 | 9,00 | 9,00 | -2,70% | 1.460,00 |
| 07.02.2025 | 9,45 | 9,45 | 9,25 | 9,25 | -2,01% | 1.660,00 |
| 06.02.2025 | 9,44 | 9,44 | 9,44 | 9,44 | -2,58% | 550,00 |
| 05.02.2025 | 9,60 | 9,69 | 9,60 | 9,69 | 2,54% | 1.058,00 |
| 04.02.2025 | 9,85 | 9,85 | 9,45 | 9,45 | 0,53% | 4.633,00 |
| 03.02.2025 | 9,46 | 9,46 | 9,40 | 9,40 | 1,40% | 543,00 |
| 31.01.2025 | 9,27 | 9,27 | 9,27 | 9,27 | -1,80% | 236,00 |