45,580$
-1,19%
Echtzeit-Aktienkurs LivaNova PLC
Bid:
Ask:
Aktienkurse zur LivaNova PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 45,66 | 46,41 | 45,20 | 45,58 | -1,19% | 502.642,00 |
| 03.07.2025 | 46,41 | 46,50 | 45,89 | 46,13 | 0,11% | 243.250,00 |
| 02.07.2025 | 45,57 | 46,22 | 45,30 | 46,08 | 0,72% | 432.553,00 |
| 01.07.2025 | 44,64 | 46,30 | 44,64 | 45,75 | 1,64% | 470.629,00 |
| 30.06.2025 | 45,78 | 46,17 | 44,28 | 45,01 | -1,64% | 706.339,00 |
| 27.06.2025 | 45,78 | 46,13 | 45,15 | 45,76 | -0,09% | 652.427,00 |
| 26.06.2025 | 45,80 | 46,92 | 45,51 | 45,80 | -0,15% | 308.274,00 |
| 25.06.2025 | 45,91 | 46,38 | 45,60 | 45,87 | -0,35% | 359.318,00 |
| 24.06.2025 | 46,04 | 46,24 | 45,09 | 46,03 | 1,01% | 420.310,00 |
| 23.06.2025 | 45,34 | 45,80 | 44,62 | 45,57 | 0,13% | 466.773,00 |
| 20.06.2025 | 45,70 | 46,49 | 44,83 | 45,51 | 0,75% | 901.734,00 |
| 18.06.2025 | 44,32 | 45,47 | 44,01 | 45,17 | 1,85% | 669.960,00 |
| 17.06.2025 | 45,00 | 45,28 | 44,19 | 44,35 | -2,53% | 472.772,00 |
| 16.06.2025 | 45,86 | 46,38 | 45,30 | 45,50 | -0,57% | 409.159,00 |
| 13.06.2025 | 46,05 | 46,47 | 45,63 | 45,76 | -1,87% | 411.298,00 |
| 12.06.2025 | 46,39 | 46,78 | 46,33 | 46,63 | -0,15% | 453.657,00 |
| 11.06.2025 | 47,46 | 47,88 | 46,50 | 46,70 | -1,89% | 997.844,00 |
| 10.06.2025 | 46,45 | 47,77 | 46,34 | 47,60 | 2,81% | 658.472,00 |
| 09.06.2025 | 46,04 | 46,64 | 45,82 | 46,30 | 0,76% | 775.311,00 |
| 06.06.2025 | 45,22 | 46,11 | 45,22 | 45,95 | 2,45% | 932.106,00 |
| 05.06.2025 | 44,53 | 45,01 | 44,14 | 44,85 | 0,83% | 580.397,00 |
| 04.06.2025 | 44,21 | 44,53 | 43,87 | 44,48 | 0,86% | 455.082,00 |
| 03.06.2025 | 43,47 | 44,15 | 42,98 | 44,10 | 1,59% | 623.154,00 |
| 02.06.2025 | 43,09 | 43,53 | 42,79 | 43,41 | 0,37% | 628.925,00 |
| 30.05.2025 | 43,02 | 43,61 | 42,44 | 43,25 | 0,19% | 596.523,00 |
| 29.05.2025 | 42,94 | 43,44 | 42,54 | 43,17 | 0,89% | 589.120,00 |
| 28.05.2025 | 43,77 | 44,13 | 42,71 | 42,79 | -2,79% | 513.422,00 |
| 27.05.2025 | 42,52 | 44,03 | 42,52 | 44,02 | 5,11% | 797.057,00 |
| 23.05.2025 | 42,77 | 42,98 | 41,73 | 41,88 | -3,01% | 602.740,00 |
| 22.05.2025 | 43,42 | 43,62 | 42,81 | 43,18 | -1,10% | 635.115,00 |
| 21.05.2025 | 44,38 | 44,67 | 43,51 | 43,66 | -2,72% | 652.576,00 |
| 20.05.2025 | 44,87 | 45,29 | 44,38 | 44,88 | 2,07% | 742.615,00 |
| 19.05.2025 | 43,87 | 44,34 | 43,68 | 43,97 | -0,97% | 476.361,00 |
| 16.05.2025 | 43,86 | 44,57 | 43,80 | 44,40 | 1,32% | 516.775,00 |
| 15.05.2025 | 43,57 | 43,98 | 43,08 | 43,82 | 0,62% | 718.998,00 |
| 14.05.2025 | 43,84 | 44,29 | 43,48 | 43,55 | -1,16% | 773.303,00 |
| 13.05.2025 | 45,04 | 45,19 | 44,03 | 44,06 | -2,59% | 931.463,00 |
| 12.05.2025 | 45,76 | 45,77 | 44,63 | 45,23 | 2,66% | 1.445.006,00 |
| 09.05.2025 | 44,07 | 44,98 | 43,88 | 44,06 | -0,02% | 1.063.416,00 |
| 08.05.2025 | 44,23 | 44,61 | 43,24 | 44,07 | 1,31% | 1.214.690,00 |
| 07.05.2025 | 39,42 | 44,00 | 39,36 | 43,50 | 23,72% | 3.152.300,00 |
| 06.05.2025 | 36,05 | 36,31 | 35,00 | 35,16 | -3,09% | 2.278.177,00 |
| 05.05.2025 | 36,53 | 36,99 | 36,24 | 36,28 | -1,36% | 1.344.504,00 |
| 02.05.2025 | 36,90 | 37,95 | 36,69 | 36,78 | -0,03% | 925.733,00 |
| 01.05.2025 | 37,00 | 37,08 | 36,34 | 36,79 | -0,57% | 679.628,00 |
| 30.04.2025 | 37,39 | 37,61 | 36,73 | 37,00 | -1,75% | 679.285,00 |
| 29.04.2025 | 36,53 | 37,94 | 36,53 | 37,66 | 0,40% | 438.037,00 |
| 28.04.2025 | 37,32 | 37,74 | 36,94 | 37,51 | 0,67% | 507.006,00 |
| 25.04.2025 | 37,11 | 37,29 | 36,71 | 37,26 | 0,00% | 409.635,00 |
| 24.04.2025 | 36,47 | 37,38 | 36,02 | 37,26 | 2,56% | 471.369,00 |
| 23.04.2025 | 36,30 | 37,31 | 36,15 | 36,33 | 2,45% | 590.168,00 |
| 22.04.2025 | 35,09 | 35,57 | 34,75 | 35,46 | 2,46% | 390.560,00 |
| 21.04.2025 | 35,27 | 35,27 | 34,24 | 34,61 | -2,73% | 529.454,00 |
| 17.04.2025 | 34,13 | 35,69 | 34,00 | 35,58 | 1,45% | 614.570,00 |
| 16.04.2025 | 34,78 | 35,54 | 34,20 | 35,07 | 0,78% | 498.045,00 |
| 15.04.2025 | 35,41 | 35,89 | 34,66 | 34,80 | -1,86% | 545.976,00 |
| 14.04.2025 | 34,60 | 35,72 | 34,17 | 35,46 | 4,42% | 694.757,00 |
| 11.04.2025 | 34,29 | 35,67 | 32,65 | 33,96 | -0,56% | 942.587,00 |
| 10.04.2025 | 35,01 | 35,31 | 33,47 | 34,15 | -4,40% | 671.016,00 |
| 09.04.2025 | 33,34 | 35,72 | 32,48 | 35,72 | 5,52% | 1.966.941,00 |
| 08.04.2025 | 37,50 | 37,50 | 33,41 | 33,85 | -4,43% | 1.002.279,00 |
| 07.04.2025 | 35,00 | 37,11 | 34,03 | 35,42 | -1,47% | 1.382.781,00 |
| 04.04.2025 | 36,18 | 36,48 | 35,24 | 35,95 | -4,08% | 1.260.056,00 |
| 03.04.2025 | 38,28 | 38,50 | 37,19 | 37,48 | -5,11% | 854.722,00 |
| 02.04.2025 | 38,59 | 39,74 | 38,47 | 39,50 | 1,20% | 492.975,00 |
| 01.04.2025 | 39,18 | 39,36 | 38,59 | 39,03 | -0,64% | 532.227,00 |
| 31.03.2025 | 38,74 | 39,53 | 38,53 | 39,28 | 0,38% | 613.455,00 |
| 28.03.2025 | 39,48 | 39,63 | 39,03 | 39,13 | -1,24% | 320.227,00 |
| 27.03.2025 | 39,73 | 40,30 | 39,39 | 39,62 | -0,70% | 487.388,00 |
| 26.03.2025 | 40,06 | 40,09 | 39,56 | 39,90 | -0,05% | 373.375,00 |
| 25.03.2025 | 40,32 | 40,76 | 39,59 | 39,92 | -1,11% | 458.329,00 |
| 24.03.2025 | 40,08 | 40,89 | 40,08 | 40,37 | 2,18% | 595.206,00 |
| 21.03.2025 | 39,91 | 40,25 | 39,16 | 39,51 | -2,28% | 1.129.163,00 |
| 20.03.2025 | 40,48 | 41,02 | 39,86 | 40,43 | -1,00% | 703.408,00 |
| 19.03.2025 | 40,40 | 40,90 | 40,25 | 40,84 | 1,06% | 691.725,00 |
| 18.03.2025 | 41,11 | 41,44 | 40,08 | 40,41 | -2,41% | 615.335,00 |
| 17.03.2025 | 39,50 | 41,72 | 39,44 | 41,41 | 5,56% | 1.130.662,00 |
| 14.03.2025 | 38,78 | 39,48 | 38,73 | 39,23 | 1,74% | 514.587,00 |
| 13.03.2025 | 38,99 | 39,27 | 38,40 | 38,56 | -1,31% | 616.115,00 |
| 12.03.2025 | 39,18 | 39,51 | 38,53 | 39,07 | 0,09% | 947.789,00 |
| 11.03.2025 | 37,13 | 39,20 | 37,05 | 39,04 | 5,36% | 1.320.421,00 |
| 10.03.2025 | 39,10 | 39,31 | 36,85 | 37,05 | -5,32% | 1.183.976,00 |
| 07.03.2025 | 39,85 | 40,42 | 38,91 | 39,13 | -2,10% | 1.043.369,00 |
| 06.03.2025 | 40,47 | 41,14 | 39,42 | 39,97 | -2,20% | 1.036.677,00 |
| 05.03.2025 | 41,91 | 42,75 | 40,68 | 40,87 | -1,64% | 696.178,00 |
| 04.03.2025 | 41,41 | 42,60 | 41,30 | 41,55 | -0,48% | 604.905,00 |
| 03.03.2025 | 42,23 | 42,32 | 41,06 | 41,75 | 0,26% | 575.950,00 |
| 28.02.2025 | 41,05 | 41,67 | 40,67 | 41,64 | 1,73% | 802.011,00 |
| 27.02.2025 | 41,45 | 41,82 | 40,66 | 40,93 | -1,25% | 825.344,00 |
| 26.02.2025 | 41,01 | 42,38 | 40,37 | 41,45 | -0,60% | 1.562.576,00 |
| 25.02.2025 | 46,89 | 47,49 | 40,51 | 41,70 | -15,79% | 2.798.650,00 |
| 24.02.2025 | 47,51 | 49,80 | 47,29 | 49,52 | 4,38% | 1.295.299,00 |
| 21.02.2025 | 48,16 | 48,40 | 47,24 | 47,44 | -1,15% | 484.320,00 |
| 20.02.2025 | 47,36 | 48,21 | 47,29 | 47,99 | 1,01% | 461.390,00 |
| 19.02.2025 | 46,96 | 47,54 | 46,75 | 47,51 | 0,64% | 556.936,00 |
| 18.02.2025 | 47,63 | 47,90 | 46,86 | 47,21 | -0,99% | 462.625,00 |
| 14.02.2025 | 48,37 | 49,96 | 47,52 | 47,68 | 0,13% | 340.655,00 |
| 13.02.2025 | 48,03 | 48,74 | 47,10 | 47,62 | -0,06% | 313.371,00 |
| 12.02.2025 | 47,39 | 47,72 | 46,87 | 47,65 | -0,38% | 327.505,00 |
| 11.02.2025 | 49,26 | 49,90 | 47,75 | 47,83 | -1,40% | 335.007,00 |