80,020$
0,74%
Echtzeit-Aktienkurs LivaNova PLC
Bid:
Ask:
Aktienkurse zur LivaNova PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 79,83 | 80,03 | 77,63 | 80,02 | 0,74% | 733.423,00 |
| 25.08.2026 | 78,73 | 79,59 | 77,90 | 79,43 | 1,50% | 562.918,00 |
| 24.08.2026 | 79,99 | 80,00 | 78,00 | 78,26 | -0,63% | 424.949,00 |
| 21.08.2026 | 78,80 | 79,56 | 77,94 | 78,76 | 0,70% | 440.214,00 |
| 20.08.2026 | 80,00 | 80,81 | 77,90 | 78,21 | -3,27% | 418.784,00 |
| 19.08.2026 | 80,82 | 81,66 | 80,41 | 80,85 | 1,18% | 496.648,00 |
| 18.08.2026 | 81,69 | 81,69 | 79,09 | 79,91 | -1,89% | 615.349,00 |
| 17.08.2026 | 81,38 | 81,91 | 80,82 | 81,45 | -0,95% | 445.063,00 |
| 14.08.2026 | 81,59 | 82,34 | 79,98 | 82,23 | 0,04% | 559.432,00 |
| 13.08.2026 | 81,67 | 82,70 | 80,58 | 82,20 | 1,76% | 677.626,00 |
| 12.08.2026 | 77,96 | 81,56 | 76,72 | 80,78 | 2,73% | 979.018,00 |
| 11.08.2026 | 76,55 | 79,14 | 75,69 | 78,63 | 2,80% | 673.275,00 |
| 10.08.2026 | 75,04 | 77,00 | 75,04 | 76,49 | 0,34% | 473.157,00 |
| 07.08.2026 | 75,43 | 76,34 | 74,67 | 76,23 | 0,59% | 744.982,00 |
| 06.08.2026 | 77,55 | 78,18 | 75,28 | 75,78 | -3,03% | 911.475,00 |
| 05.08.2026 | 79,88 | 81,86 | 75,07 | 78,15 | -8,53% | 1.862.497,00 |
| 04.08.2026 | 82,95 | 85,76 | 82,08 | 85,43 | 3,56% | 1.284.733,00 |
| 03.08.2026 | 80,44 | 82,54 | 80,44 | 82,49 | 2,83% | 660.152,00 |
| 31.07.2026 | 80,56 | 81,78 | 79,29 | 80,22 | -0,98% | 514.490,00 |
| 30.07.2026 | 81,90 | 82,07 | 80,02 | 81,01 | -0,55% | 645.768,00 |
| 29.07.2026 | 81,99 | 82,70 | 80,47 | 81,46 | -0,77% | 501.962,00 |
| 28.07.2026 | 81,31 | 82,64 | 81,25 | 82,09 | 1,87% | 533.831,00 |
| 27.07.2026 | 78,85 | 80,64 | 78,31 | 80,58 | 3,06% | 486.501,00 |
| 24.07.2026 | 79,61 | 79,74 | 77,86 | 78,19 | -0,46% | 412.287,00 |
| 23.07.2026 | 76,63 | 78,69 | 75,30 | 78,55 | 0,40% | 707.170,00 |
| 22.07.2026 | 79,77 | 80,27 | 78,07 | 78,24 | -2,08% | 434.554,00 |
| 21.07.2026 | 79,15 | 79,98 | 78,83 | 79,90 | 0,87% | 444.441,00 |
| 20.07.2026 | 80,78 | 80,92 | 79,19 | 79,21 | -1,87% | 602.023,00 |
| 17.07.2026 | 80,55 | 82,05 | 79,96 | 80,72 | -1,26% | 445.738,00 |
| 16.07.2026 | 80,15 | 82,65 | 79,78 | 81,75 | 2,95% | 630.900,00 |
| 15.07.2026 | 78,70 | 80,75 | 78,07 | 79,41 | 0,35% | 723.357,00 |
| 14.07.2026 | 83,02 | 83,50 | 78,46 | 79,13 | -4,64% | 828.625,00 |
| 13.07.2026 | 83,44 | 83,80 | 82,45 | 82,98 | 0,51% | 464.862,00 |
| 10.07.2026 | 82,52 | 82,83 | 81,56 | 82,56 | 0,05% | 452.293,00 |
| 09.07.2026 | 82,54 | 83,94 | 81,72 | 82,52 | 0,01% | 612.056,00 |
| 08.07.2026 | 83,58 | 83,94 | 81,81 | 82,51 | -1,28% | 724.836,00 |
| 07.07.2026 | 84,74 | 84,77 | 82,48 | 83,58 | -0,55% | 439.561,00 |
| 06.07.2026 | 83,93 | 85,27 | 83,13 | 84,04 | 0,50% | 548.611,00 |
| 02.07.2026 | 83,07 | 83,75 | 82,00 | 83,62 | 1,35% | 517.430,00 |
| 01.07.2026 | 82,46 | 83,07 | 81,64 | 82,51 | 0,34% | 474.441,00 |
| 30.06.2026 | 82,77 | 82,92 | 80,74 | 82,23 | -1,01% | 663.992,00 |
| 29.06.2026 | 82,78 | 83,21 | 81,64 | 83,07 | -0,39% | 1.050.345,00 |
| 26.06.2026 | 81,61 | 83,98 | 80,86 | 83,39 | 2,89% | 1.987.729,00 |
| 25.06.2026 | 80,05 | 82,66 | 80,00 | 81,05 | 1,40% | 652.150,00 |
| 24.06.2026 | 78,68 | 80,89 | 78,68 | 79,93 | 1,63% | 820.481,00 |
| 23.06.2026 | 78,14 | 79,93 | 78,14 | 78,65 | -0,06% | 576.217,00 |
| 22.06.2026 | 78,65 | 79,89 | 77,74 | 78,70 | 0,25% | 689.627,00 |
| 18.06.2026 | 79,66 | 80,45 | 77,71 | 78,50 | -0,03% | 1.427.477,00 |
| 17.06.2026 | 79,51 | 80,57 | 77,89 | 78,52 | -1,20% | 626.527,00 |
| 16.06.2026 | 80,28 | 80,94 | 78,91 | 79,48 | -0,28% | 856.621,00 |
| 15.06.2026 | 80,41 | 80,96 | 79,20 | 79,70 | 0,40% | 755.255,00 |
| 12.06.2026 | 79,66 | 80,02 | 78,56 | 79,38 | -0,70% | 725.970,00 |
| 11.06.2026 | 78,50 | 80,74 | 77,45 | 79,94 | 1,99% | 748.130,00 |
| 10.06.2026 | 77,42 | 79,38 | 76,21 | 78,38 | 1,62% | 1.383.648,00 |
| 09.06.2026 | 76,87 | 77,80 | 75,95 | 77,13 | 3,11% | 673.998,00 |
| 08.06.2026 | 72,47 | 75,66 | 72,45 | 74,80 | 3,39% | 797.776,00 |
| 05.06.2026 | 73,69 | 74,63 | 72,07 | 72,35 | -1,82% | 412.871,00 |
| 04.06.2026 | 72,44 | 75,05 | 72,13 | 73,69 | 3,35% | 573.224,00 |
| 03.06.2026 | 73,20 | 73,51 | 71,01 | 71,30 | -2,77% | 727.726,00 |
| 02.06.2026 | 73,17 | 74,40 | 72,48 | 73,33 | -0,65% | 836.289,00 |
| 01.06.2026 | 73,20 | 74,29 | 72,24 | 73,81 | 0,00% | 763.626,00 |
| 29.05.2026 | 72,77 | 74,25 | 72,46 | 73,81 | 1,07% | 705.686,00 |
| 28.05.2026 | 73,18 | 73,79 | 71,77 | 73,03 | -1,18% | 758.890,00 |
| 27.05.2026 | 75,42 | 75,64 | 72,90 | 73,90 | -2,03% | 1.050.384,00 |
| 26.05.2026 | 74,51 | 75,82 | 73,36 | 75,43 | 2,17% | 436.708,00 |
| 22.05.2026 | 73,77 | 74,41 | 73,58 | 73,83 | 0,26% | 418.005,00 |
| 21.05.2026 | 73,16 | 74,07 | 71,57 | 73,64 | -0,05% | 582.591,00 |
| 20.05.2026 | 73,10 | 74,28 | 72,45 | 73,68 | 1,04% | 712.020,00 |
| 19.05.2026 | 72,23 | 74,32 | 71,42 | 72,92 | 0,96% | 801.793,00 |
| 18.05.2026 | 70,45 | 72,47 | 70,39 | 72,23 | 3,19% | 547.969,00 |
| 15.05.2026 | 71,12 | 71,41 | 69,58 | 70,00 | -2,33% | 568.435,00 |
| 14.05.2026 | 72,68 | 73,30 | 71,57 | 71,67 | -1,06% | 386.214,00 |
| 13.05.2026 | 71,70 | 72,69 | 71,24 | 72,44 | 0,96% | 546.957,00 |
| 12.05.2026 | 70,08 | 71,91 | 69,50 | 71,75 | 2,37% | 1.006.737,00 |
| 11.05.2026 | 71,55 | 72,78 | 69,17 | 70,09 | -2,46% | 1.077.472,00 |
| 08.05.2026 | 70,66 | 72,51 | 70,32 | 71,86 | 1,24% | 901.340,00 |
| 07.05.2026 | 67,38 | 71,24 | 66,80 | 70,98 | 7,24% | 1.741.167,00 |
| 06.05.2026 | 61,00 | 67,48 | 60,92 | 66,19 | 14,95% | 1.907.688,00 |
| 05.05.2026 | 58,91 | 59,26 | 56,44 | 57,58 | -2,52% | 1.527.507,00 |
| 04.05.2026 | 60,51 | 61,09 | 58,78 | 59,07 | -3,13% | 737.177,00 |
| 01.05.2026 | 60,48 | 61,36 | 59,69 | 60,98 | 1,51% | 656.583,00 |
| 30.04.2026 | 59,17 | 60,23 | 58,13 | 60,07 | 1,99% | 1.099.124,00 |
| 29.04.2026 | 60,64 | 61,06 | 58,57 | 58,90 | -3,90% | 743.871,00 |
| 28.04.2026 | 63,63 | 63,76 | 60,48 | 61,29 | -3,34% | 865.026,00 |
| 27.04.2026 | 63,68 | 64,94 | 62,97 | 63,41 | -1,28% | 729.760,00 |
| 24.04.2026 | 64,85 | 65,73 | 63,83 | 64,23 | -1,46% | 349.071,00 |
| 23.04.2026 | 65,19 | 65,61 | 64,24 | 65,18 | 0,05% | 381.996,00 |
| 22.04.2026 | 64,80 | 65,69 | 64,55 | 65,15 | 0,98% | 459.760,00 |
| 21.04.2026 | 65,89 | 67,30 | 64,22 | 64,52 | -1,93% | 1.021.126,00 |
| 20.04.2026 | 67,12 | 68,00 | 65,41 | 65,79 | -1,92% | 722.693,00 |
| 17.04.2026 | 65,98 | 68,04 | 65,98 | 67,08 | 3,20% | 768.288,00 |
| 16.04.2026 | 64,88 | 65,31 | 64,20 | 65,00 | -0,21% | 556.366,00 |
| 15.04.2026 | 65,01 | 66,49 | 64,66 | 65,14 | 0,23% | 1.384.390,00 |
| 14.04.2026 | 64,81 | 65,73 | 64,59 | 64,99 | 0,60% | 418.382,00 |
| 13.04.2026 | 62,26 | 64,70 | 62,03 | 64,60 | 2,90% | 636.750,00 |
| 10.04.2026 | 63,50 | 64,17 | 61,86 | 62,78 | -0,93% | 629.277,00 |
| 09.04.2026 | 63,86 | 64,30 | 63,27 | 63,37 | -1,95% | 641.572,00 |
| 08.04.2026 | 66,72 | 66,72 | 63,87 | 64,63 | 1,72% | 1.024.340,00 |
| 07.04.2026 | 63,35 | 64,19 | 62,15 | 63,54 | 0,06% | 610.968,00 |
| 06.04.2026 | 63,21 | 64,17 | 63,17 | 63,50 | -0,45% | 588.060,00 |