9,635$
-0,98%
Echtzeit-Aktienkurs Live Ventures Inc.
Bid:
Ask:
Aktienkurse zur Live Ventures Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 9,76 | 9,76 | 9,64 | 9,64 | -0,98% | 2.366,00 |
| 29.07.2026 | 10,29 | 10,29 | 9,51 | 9,73 | 1,73% | 2.511,00 |
| 28.07.2026 | 10,19 | 10,60 | 9,21 | 9,57 | -4,45% | 10.623,00 |
| 27.07.2026 | 9,42 | 10,15 | 9,42 | 10,01 | 3,30% | 10.358,00 |
| 24.07.2026 | 9,85 | 10,00 | 9,40 | 9,69 | -2,02% | 3.584,00 |
| 23.07.2026 | 10,53 | 10,70 | 9,89 | 9,89 | -5,72% | 8.451,00 |
| 22.07.2026 | 10,66 | 10,78 | 10,47 | 10,49 | -3,32% | 4.720,00 |
| 21.07.2026 | 11,04 | 11,12 | 10,78 | 10,85 | -6,30% | 2.587,00 |
| 20.07.2026 | 11,13 | 11,78 | 11,13 | 11,58 | 3,39% | 1.799,00 |
| 17.07.2026 | 11,20 | 11,59 | 10,81 | 11,20 | 2,75% | 34.040,00 |
| 16.07.2026 | 10,80 | 11,24 | 10,61 | 10,90 | 0,69% | 13.403,00 |
| 15.07.2026 | 10,56 | 11,23 | 10,56 | 10,83 | 1,55% | 7.292,00 |
| 14.07.2026 | 10,92 | 10,92 | 10,55 | 10,66 | -3,44% | 2.155,00 |
| 13.07.2026 | 10,85 | 11,38 | 10,68 | 11,04 | 2,60% | 28.256,00 |
| 10.07.2026 | 11,29 | 11,63 | 10,73 | 10,76 | 1,99% | 17.535,00 |
| 09.07.2026 | 9,95 | 10,60 | 9,95 | 10,55 | 3,53% | 1.560,00 |
| 08.07.2026 | 9,63 | 10,19 | 9,40 | 10,19 | 3,87% | 11.720,00 |
| 07.07.2026 | 10,15 | 10,73 | 9,81 | 9,81 | -2,53% | 7.984,00 |
| 06.07.2026 | 9,90 | 10,70 | 9,15 | 10,07 | 1,26% | 46.401,00 |
| 02.07.2026 | 10,31 | 11,12 | 9,94 | 9,94 | -0,30% | 15.328,00 |
| 01.07.2026 | 10,77 | 10,77 | 9,63 | 9,97 | -0,30% | 12.871,00 |
| 29.06.2026 | 9,80 | 10,00 | 9,80 | 10,00 | -6,45% | 3.945,00 |
| 26.06.2026 | 10,15 | 10,97 | 10,15 | 10,69 | 3,19% | 5.077,00 |
| 24.06.2026 | 10,75 | 11,39 | 10,36 | 10,36 | -5,65% | 25.205,00 |
| 23.06.2026 | 10,96 | 11,70 | 10,69 | 10,98 | 1,95% | 8.134,00 |
| 22.06.2026 | 10,56 | 11,00 | 10,52 | 10,77 | 4,56% | 8.853,00 |
| 18.06.2026 | 9,55 | 10,30 | 9,55 | 10,30 | 7,52% | 5.583,00 |
| 17.06.2026 | 9,16 | 9,58 | 9,16 | 9,58 | 3,57% | 2.174,00 |
| 16.06.2026 | 8,90 | 9,42 | 8,90 | 9,25 | 2,63% | 12.778,00 |
| 15.06.2026 | 9,13 | 9,50 | 8,84 | 9,01 | -8,96% | 14.422,00 |
| 12.06.2026 | 9,25 | 9,90 | 9,18 | 9,90 | 4,82% | 7.247,00 |
| 11.06.2026 | 9,47 | 9,50 | 9,45 | 9,45 | 2,77% | 4.312,00 |
| 09.06.2026 | 8,68 | 9,90 | 8,68 | 9,19 | -1,50% | 17.879,00 |
| 08.06.2026 | 9,31 | 9,33 | 9,31 | 9,33 | 3,55% | 2.893,00 |
| 05.06.2026 | 9,58 | 9,63 | 9,01 | 9,01 | -5,46% | 10.072,00 |
| 04.06.2026 | 9,55 | 10,50 | 9,00 | 9,53 | 2,47% | 13.518,00 |
| 03.06.2026 | 9,50 | 10,25 | 9,30 | 9,30 | -7,55% | 16.927,00 |
| 01.06.2026 | 10,79 | 11,04 | 10,06 | 10,06 | -4,10% | 3.040,00 |
| 29.05.2026 | 10,47 | 11,14 | 10,23 | 10,49 | 1,84% | 11.588,00 |
| 28.05.2026 | 10,80 | 10,93 | 10,29 | 10,30 | -4,63% | 7.588,00 |
| 27.05.2026 | 10,70 | 11,15 | 10,17 | 10,80 | 2,37% | 12.882,00 |
| 26.05.2026 | 10,55 | 10,55 | 10,55 | 10,55 | -0,75% | 1.099,00 |
| 22.05.2026 | 10,54 | 10,98 | 10,54 | 10,63 | -1,76% | 4.176,00 |
| 21.05.2026 | 10,45 | 11,21 | 10,45 | 10,82 | -0,82% | 8.388,00 |
| 20.05.2026 | 10,83 | 10,91 | 10,63 | 10,91 | -2,50% | 1.599,00 |
| 19.05.2026 | 9,38 | 11,55 | 9,38 | 11,19 | 21,90% | 14.104,00 |
| 18.05.2026 | 10,00 | 10,03 | 8,50 | 9,18 | -8,45% | 29.427,00 |
| 15.05.2026 | 11,90 | 11,90 | 9,64 | 10,03 | -2,08% | 11.818,00 |
| 14.05.2026 | 13,35 | 13,35 | 9,50 | 10,24 | -25,53% | 45.425,00 |
| 13.05.2026 | 13,38 | 14,00 | 13,38 | 13,75 | 2,46% | 2.990,00 |
| 12.05.2026 | 13,42 | 14,00 | 13,39 | 13,42 | 0,52% | 22.958,00 |
| 11.05.2026 | 13,43 | 13,50 | 13,35 | 13,35 | 0,75% | 1.591,00 |
| 08.05.2026 | 13,19 | 13,82 | 13,17 | 13,25 | 0,61% | 2.687,00 |
| 07.05.2026 | 13,01 | 13,19 | 13,01 | 13,17 | 4,52% | 3.109,00 |
| 06.05.2026 | 12,56 | 13,00 | 12,40 | 12,60 | 2,77% | 14.763,00 |
| 05.05.2026 | 12,70 | 12,70 | 12,20 | 12,26 | -3,46% | 865,00 |
| 04.05.2026 | 13,00 | 13,04 | 12,40 | 12,70 | -3,50% | 2.250,00 |
| 01.05.2026 | 13,27 | 13,27 | 11,94 | 13,16 | 0,08% | 4.730,00 |
| 30.04.2026 | 13,63 | 13,63 | 13,08 | 13,15 | -2,59% | 3.236,00 |
| 28.04.2026 | 13,46 | 13,52 | 13,08 | 13,50 | 1,89% | 1.098,00 |
| 27.04.2026 | 13,74 | 13,74 | 13,25 | 13,25 | -0,59% | 1.851,00 |
| 24.04.2026 | 13,33 | 13,33 | 13,33 | 13,33 | -2,00% | 284,00 |
| 23.04.2026 | 13,95 | 13,95 | 13,60 | 13,60 | -2,16% | 2.977,00 |
| 22.04.2026 | 13,58 | 14,50 | 12,31 | 13,90 | 1,83% | 15.956,00 |
| 21.04.2026 | 13,62 | 14,43 | 13,53 | 13,65 | -2,50% | 26.583,00 |
| 20.04.2026 | 13,30 | 14,00 | 13,18 | 14,00 | 3,10% | 4.940,00 |
| 17.04.2026 | 13,15 | 13,58 | 12,61 | 13,58 | 3,32% | 3.254,00 |
| 16.04.2026 | 13,50 | 13,50 | 13,14 | 13,14 | -3,25% | 627,00 |
| 15.04.2026 | 12,80 | 13,59 | 12,80 | 13,59 | -0,11% | 3.423,00 |
| 14.04.2026 | 13,98 | 13,98 | 13,43 | 13,60 | 0,37% | 3.069,00 |
| 13.04.2026 | 13,58 | 14,05 | 13,51 | 13,55 | -0,22% | 2.348,00 |
| 10.04.2026 | 14,08 | 14,08 | 13,18 | 13,58 | 0,22% | 6.779,00 |
| 09.04.2026 | 13,60 | 13,94 | 13,47 | 13,55 | 0,00% | 5.245,00 |
| 08.04.2026 | 13,20 | 14,49 | 13,10 | 13,55 | 0,00% | 5.928,00 |
| 07.04.2026 | 12,68 | 13,55 | 12,68 | 13,55 | 6,69% | 4.727,00 |
| 06.04.2026 | 13,63 | 13,63 | 12,70 | 12,70 | -0,53% | 2.690,00 |
| 02.04.2026 | 13,00 | 13,04 | 12,77 | 12,77 | 1,01% | 1.703,00 |
| 01.04.2026 | 13,50 | 13,50 | 12,64 | 12,64 | 5,77% | 3.211,00 |
| 31.03.2026 | 12,75 | 12,75 | 11,83 | 11,95 | -2,13% | 5.951,00 |
| 30.03.2026 | 13,15 | 13,15 | 11,80 | 12,21 | -7,92% | 3.729,00 |
| 27.03.2026 | 12,55 | 13,26 | 12,01 | 13,26 | 1,61% | 3.087,00 |
| 26.03.2026 | 11,90 | 13,05 | 11,90 | 13,05 | -3,40% | 1.851,00 |
| 25.03.2026 | 13,80 | 13,80 | 12,70 | 13,51 | 7,91% | 4.143,00 |
| 24.03.2026 | 13,14 | 13,59 | 12,52 | 12,52 | -3,02% | 1.854,00 |
| 23.03.2026 | 13,06 | 13,25 | 12,56 | 12,91 | 6,34% | 2.686,00 |
| 20.03.2026 | 12,25 | 13,06 | 12,14 | 12,14 | -5,63% | 1.630,00 |
| 19.03.2026 | 12,72 | 13,20 | 12,72 | 12,86 | 1,53% | 1.299,00 |
| 18.03.2026 | 11,99 | 12,67 | 11,37 | 12,67 | 13,84% | 7.290,00 |
| 17.03.2026 | 10,25 | 11,33 | 10,25 | 11,13 | 4,61% | 6.241,00 |
| 16.03.2026 | 11,16 | 11,20 | 10,41 | 10,64 | -5,00% | 9.799,00 |
| 13.03.2026 | 11,50 | 11,52 | 11,20 | 11,20 | -5,53% | 2.150,00 |
| 12.03.2026 | 12,05 | 12,05 | 11,50 | 11,86 | 1,07% | 2.705,00 |
| 11.03.2026 | 11,71 | 12,03 | 11,71 | 11,73 | -3,81% | 1.635,00 |
| 10.03.2026 | 11,93 | 12,95 | 11,73 | 12,20 | 3,79% | 6.459,00 |
| 09.03.2026 | 12,50 | 12,50 | 11,50 | 11,75 | -9,27% | 9.653,00 |
| 06.03.2026 | 12,84 | 14,12 | 12,23 | 12,95 | -2,63% | 6.646,00 |
| 05.03.2026 | 13,83 | 13,83 | 12,69 | 13,30 | 4,23% | 2.800,00 |
| 04.03.2026 | 12,94 | 12,94 | 12,69 | 12,76 | -4,85% | 1.717,00 |
| 03.03.2026 | 13,44 | 14,28 | 13,02 | 13,41 | 4,72% | 20.963,00 |
| 02.03.2026 | 13,99 | 15,39 | 12,37 | 12,81 | -8,54% | 7.608,00 |