63,240$
1,69%
Echtzeit-Aktienkurs LivaNova PLC
Bid:
Ask:
Aktienkurse zur LivaNova PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 63,71 | 64,06 | 62,95 | 63,24 | 1,69% | 671.596,00 |
| 20.03.2026 | 63,37 | 63,87 | 61,47 | 62,19 | -2,11% | 1.164.724,00 |
| 19.03.2026 | 63,20 | 64,18 | 62,32 | 63,53 | 1,11% | 745.838,00 |
| 18.03.2026 | 62,24 | 63,25 | 61,66 | 62,83 | 0,64% | 872.450,00 |
| 17.03.2026 | 61,75 | 63,28 | 61,58 | 62,43 | 1,63% | 803.587,00 |
| 16.03.2026 | 59,43 | 61,72 | 59,41 | 61,43 | 5,19% | 924.384,00 |
| 13.03.2026 | 59,65 | 59,96 | 58,14 | 58,40 | -1,45% | 1.034.451,00 |
| 12.03.2026 | 61,16 | 62,31 | 59,25 | 59,26 | -4,82% | 775.315,00 |
| 11.03.2026 | 61,38 | 62,52 | 60,89 | 62,26 | 0,53% | 612.857,00 |
| 10.03.2026 | 61,94 | 63,06 | 60,62 | 61,93 | -0,18% | 870.823,00 |
| 09.03.2026 | 61,73 | 62,49 | 60,69 | 62,04 | -2,82% | 1.748.050,00 |
| 06.03.2026 | 63,73 | 64,03 | 62,27 | 63,84 | -1,31% | 509.143,00 |
| 05.03.2026 | 64,94 | 64,94 | 63,45 | 64,69 | -0,87% | 735.886,00 |
| 04.03.2026 | 68,42 | 68,42 | 65,00 | 65,26 | -4,59% | 1.203.285,00 |
| 03.03.2026 | 69,11 | 69,11 | 66,77 | 68,40 | -2,65% | 1.308.074,00 |
| 02.03.2026 | 69,31 | 71,07 | 69,01 | 70,26 | -0,48% | 851.827,00 |
| 27.02.2026 | 70,52 | 71,31 | 69,90 | 70,60 | -0,51% | 928.201,00 |
| 26.02.2026 | 71,00 | 71,92 | 69,14 | 70,96 | 0,95% | 1.150.128,00 |
| 25.02.2026 | 64,16 | 70,78 | 64,16 | 70,29 | 1,80% | 1.973.878,00 |
| 24.02.2026 | 68,34 | 69,52 | 68,16 | 69,05 | 0,92% | 1.693.332,00 |
| 20.02.2026 | 67,96 | 69,31 | 67,61 | 68,42 | 0,77% | 911.188,00 |
| 19.02.2026 | 67,47 | 68,25 | 66,79 | 67,90 | 0,76% | 862.011,00 |
| 18.02.2026 | 66,82 | 68,00 | 66,72 | 67,39 | 0,64% | 1.078.254,00 |
| 17.02.2026 | 65,82 | 67,12 | 65,82 | 66,96 | 1,76% | 764.325,00 |
| 13.02.2026 | 64,16 | 66,61 | 63,58 | 65,80 | 3,02% | 536.123,00 |
| 12.02.2026 | 66,81 | 66,94 | 62,91 | 63,87 | -3,88% | 1.000.116,00 |
| 11.02.2026 | 66,57 | 66,57 | 64,34 | 66,45 | -0,43% | 498.396,00 |
| 10.02.2026 | 65,89 | 67,42 | 65,43 | 66,74 | 1,52% | 518.550,00 |
| 09.02.2026 | 66,42 | 66,44 | 65,06 | 65,74 | -1,28% | 362.430,00 |
| 06.02.2026 | 65,45 | 66,92 | 64,98 | 66,59 | 2,40% | 573.044,00 |
| 05.02.2026 | 65,31 | 67,04 | 64,67 | 65,03 | -0,61% | 821.111,00 |
| 04.02.2026 | 65,88 | 67,01 | 65,21 | 65,43 | -0,76% | 777.113,00 |
| 03.02.2026 | 66,75 | 67,12 | 64,23 | 65,93 | -1,24% | 758.028,00 |
| 02.02.2026 | 65,59 | 67,92 | 65,48 | 66,76 | 1,60% | 811.451,00 |
| 30.01.2026 | 64,46 | 65,95 | 63,83 | 65,71 | 1,62% | 1.088.001,00 |
| 29.01.2026 | 64,17 | 64,75 | 62,94 | 64,66 | 1,19% | 586.266,00 |
| 28.01.2026 | 63,86 | 64,68 | 63,41 | 63,90 | -0,30% | 506.255,00 |
| 27.01.2026 | 64,20 | 64,34 | 63,66 | 64,09 | -0,17% | 416.137,00 |
| 26.01.2026 | 63,35 | 64,28 | 62,86 | 64,20 | 0,55% | 460.116,00 |
| 22.01.2026 | 63,26 | 64,78 | 63,17 | 63,85 | 0,92% | 637.967,00 |
| 21.01.2026 | 63,28 | 63,93 | 62,82 | 63,27 | 0,56% | 408.117,00 |
| 20.01.2026 | 61,45 | 63,00 | 60,79 | 62,92 | 1,30% | 763.678,00 |
| 16.01.2026 | 63,30 | 64,10 | 62,07 | 62,11 | -1,71% | 706.152,00 |
| 15.01.2026 | 61,18 | 63,50 | 60,97 | 63,19 | 3,78% | 913.792,00 |
| 14.01.2026 | 61,11 | 61,44 | 60,40 | 60,89 | -0,72% | 686.117,00 |
| 13.01.2026 | 62,69 | 63,07 | 61,30 | 61,33 | -1,68% | 377.459,00 |
| 12.01.2026 | 63,95 | 63,99 | 62,16 | 62,38 | -3,15% | 319.999,00 |
| 09.01.2026 | 64,66 | 65,07 | 64,13 | 64,41 | -0,83% | 408.269,00 |
| 08.01.2026 | 64,18 | 65,39 | 64,18 | 64,95 | 0,51% | 432.824,00 |
| 07.01.2026 | 64,32 | 64,96 | 63,92 | 64,62 | 0,78% | 430.323,00 |
| 06.01.2026 | 62,86 | 64,23 | 62,76 | 64,12 | 1,41% | 481.233,00 |
| 05.01.2026 | 60,60 | 63,60 | 60,60 | 63,23 | 4,27% | 832.212,00 |
| 02.01.2026 | 61,62 | 62,00 | 60,56 | 60,64 | -1,45% | 795.856,00 |
| 31.12.2025 | 62,32 | 62,60 | 61,38 | 61,53 | -1,20% | 436.344,00 |
| 30.12.2025 | 62,46 | 62,46 | 61,70 | 62,28 | -0,29% | 361.267,00 |
| 29.12.2025 | 62,98 | 63,58 | 61,90 | 62,46 | -0,65% | 401.185,00 |
| 26.12.2025 | 63,27 | 63,31 | 62,59 | 62,87 | -0,33% | 238.895,00 |
| 24.12.2025 | 63,41 | 63,69 | 63,00 | 63,08 | -0,27% | 188.477,00 |
| 23.12.2025 | 63,00 | 63,32 | 62,79 | 63,25 | 0,32% | 482.187,00 |
| 22.12.2025 | 62,42 | 63,32 | 62,10 | 63,05 | 0,37% | 503.072,00 |
| 19.12.2025 | 62,68 | 63,09 | 62,08 | 62,82 | 1,21% | 1.332.111,00 |
| 18.12.2025 | 63,09 | 63,65 | 62,07 | 62,07 | -1,66% | 582.724,00 |
| 17.12.2025 | 62,74 | 63,83 | 62,56 | 63,12 | 0,06% | 462.314,00 |
| 16.12.2025 | 63,48 | 64,00 | 62,74 | 63,08 | -0,02% | 568.431,00 |
| 15.12.2025 | 63,00 | 63,46 | 62,31 | 63,09 | 0,54% | 610.199,00 |
| 12.12.2025 | 64,31 | 64,35 | 62,64 | 62,75 | -1,88% | 503.241,00 |
| 11.12.2025 | 64,46 | 65,57 | 62,96 | 63,95 | -0,19% | 605.996,00 |
| 10.12.2025 | 62,05 | 64,30 | 61,98 | 64,07 | 3,32% | 493.580,00 |
| 09.12.2025 | 62,76 | 63,23 | 61,81 | 62,01 | -1,05% | 869.737,00 |
| 08.12.2025 | 63,35 | 63,63 | 62,11 | 62,67 | -1,09% | 687.270,00 |
| 05.12.2025 | 64,23 | 64,45 | 62,85 | 63,36 | -0,85% | 467.166,00 |
| 04.12.2025 | 63,18 | 64,18 | 62,56 | 63,90 | 0,93% | 496.022,00 |
| 03.12.2025 | 63,63 | 64,19 | 62,83 | 63,31 | -0,58% | 554.714,00 |
| 02.12.2025 | 63,19 | 64,31 | 62,32 | 63,68 | 0,89% | 860.792,00 |
| 01.12.2025 | 63,35 | 63,99 | 62,43 | 63,12 | -1,08% | 697.539,00 |
| 28.11.2025 | 64,00 | 64,00 | 63,33 | 63,81 | -0,05% | 233.552,00 |
| 26.11.2025 | 63,08 | 64,08 | 62,60 | 63,84 | 0,84% | 692.562,00 |
| 25.11.2025 | 60,41 | 63,70 | 60,34 | 63,31 | 4,71% | 890.096,00 |
| 24.11.2025 | 58,50 | 61,37 | 58,30 | 60,46 | 13,18% | 1.004.222,00 |
| 20.11.2025 | 54,22 | 55,35 | 53,37 | 53,42 | -0,89% | 378.105,00 |
| 19.11.2025 | 53,71 | 54,27 | 53,38 | 53,90 | 0,02% | 525.497,00 |
| 18.11.2025 | 53,60 | 54,30 | 52,37 | 53,89 | 0,47% | 465.633,00 |
| 17.11.2025 | 55,16 | 56,15 | 53,58 | 53,64 | -2,84% | 607.789,00 |
| 13.11.2025 | 56,62 | 56,62 | 55,12 | 55,21 | -2,59% | 780.982,00 |
| 12.11.2025 | 54,00 | 57,83 | 54,00 | 56,68 | 7,59% | 1.358.548,00 |
| 11.11.2025 | 51,11 | 53,14 | 51,11 | 52,68 | 3,54% | 562.942,00 |
| 10.11.2025 | 50,70 | 51,28 | 49,83 | 50,88 | 0,85% | 467.806,00 |
| 07.11.2025 | 49,73 | 51,97 | 49,73 | 50,45 | 1,80% | 660.462,00 |
| 06.11.2025 | 51,17 | 51,60 | 48,82 | 49,56 | -2,54% | 559.426,00 |
| 05.11.2025 | 52,04 | 54,95 | 50,55 | 50,85 | -5,73% | 1.417.077,00 |
| 04.11.2025 | 52,52 | 54,09 | 52,00 | 53,94 | 2,59% | 858.300,00 |
| 03.11.2025 | 52,80 | 53,13 | 52,07 | 52,58 | -0,10% | 611.555,00 |
| 31.10.2025 | 52,45 | 53,32 | 51,89 | 52,63 | -0,34% | 496.983,00 |
| 30.10.2025 | 53,27 | 53,76 | 52,63 | 52,81 | -1,05% | 260.510,00 |
| 29.10.2025 | 53,65 | 54,86 | 53,18 | 53,37 | -0,91% | 644.278,00 |
| 28.10.2025 | 54,29 | 54,29 | 53,53 | 53,86 | -0,77% | 588.837,00 |
| 27.10.2025 | 54,87 | 55,20 | 54,21 | 54,28 | -1,11% | 538.103,00 |
| 24.10.2025 | 54,61 | 54,97 | 54,22 | 54,89 | 0,81% | 521.532,00 |
| 23.10.2025 | 54,73 | 55,29 | 53,71 | 54,45 | -0,73% | 432.645,00 |
| 22.10.2025 | 54,93 | 55,32 | 54,29 | 54,85 | 0,26% | 420.528,00 |