48,530$
-0,43%
Echtzeit-Aktienkurs LivaNova PLC
Bid:
Ask:
Aktienkurse zur LivaNova PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 48,78 | 49,75 | 48,38 | 48,53 | -0,43% | 384.100,00 |
| 12.09.2024 | 47,52 | 49,05 | 46,87 | 48,74 | 2,72% | 554.064,00 |
| 11.09.2024 | 46,58 | 47,52 | 45,93 | 47,45 | 0,98% | 428.119,00 |
| 10.09.2024 | 47,18 | 47,37 | 46,47 | 46,99 | -0,21% | 353.240,00 |
| 09.09.2024 | 47,06 | 47,87 | 46,68 | 47,09 | -0,08% | 386.909,00 |
| 06.09.2024 | 46,98 | 47,53 | 46,81 | 47,13 | 0,26% | 378.719,00 |
| 05.09.2024 | 49,05 | 49,05 | 46,86 | 47,01 | -4,22% | 496.970,00 |
| 04.09.2024 | 49,55 | 50,05 | 48,81 | 49,08 | -1,01% | 313.963,00 |
| 03.09.2024 | 49,99 | 50,81 | 49,07 | 49,58 | -1,61% | 404.309,00 |
| 30.08.2024 | 50,38 | 50,87 | 49,92 | 50,39 | 0,30% | 678.289,00 |
| 29.08.2024 | 48,34 | 50,36 | 47,77 | 50,24 | 3,93% | 722.441,00 |
| 28.08.2024 | 46,50 | 50,22 | 46,26 | 48,34 | 3,73% | 1.459.646,00 |
| 27.08.2024 | 46,52 | 46,86 | 46,11 | 46,60 | -0,11% | 358.820,00 |
| 26.08.2024 | 47,07 | 47,23 | 46,22 | 46,65 | 0,11% | 258.180,00 |
| 23.08.2024 | 46,17 | 47,31 | 45,85 | 46,60 | 1,35% | 494.119,00 |
| 22.08.2024 | 46,21 | 46,55 | 45,58 | 45,98 | -0,69% | 307.723,00 |
| 21.08.2024 | 46,24 | 46,53 | 45,77 | 46,30 | 0,94% | 379.622,00 |
| 20.08.2024 | 46,00 | 46,31 | 45,43 | 45,87 | -0,24% | 334.865,00 |
| 19.08.2024 | 46,05 | 46,29 | 45,51 | 45,98 | -0,13% | 462.252,00 |
| 16.08.2024 | 46,10 | 46,56 | 45,65 | 46,04 | -0,52% | 526.610,00 |
| 15.08.2024 | 46,47 | 47,07 | 46,15 | 46,28 | 1,56% | 485.327,00 |
| 14.08.2024 | 44,20 | 45,73 | 44,04 | 45,57 | 3,03% | 901.072,00 |
| 13.08.2024 | 43,65 | 44,52 | 43,41 | 44,23 | 1,96% | 493.608,00 |
| 12.08.2024 | 43,93 | 44,10 | 43,15 | 43,38 | -1,30% | 613.544,00 |
| 09.08.2024 | 45,00 | 45,45 | 43,69 | 43,95 | -2,33% | 761.263,00 |
| 08.08.2024 | 44,93 | 45,83 | 44,82 | 45,00 | 0,67% | 1.007.372,00 |
| 07.08.2024 | 45,94 | 46,46 | 44,17 | 44,70 | -2,44% | 804.511,00 |
| 06.08.2024 | 45,26 | 46,78 | 44,91 | 45,82 | 1,26% | 958.774,00 |
| 05.08.2024 | 45,21 | 46,14 | 44,19 | 45,25 | -3,68% | 1.150.246,00 |
| 02.08.2024 | 47,69 | 48,10 | 46,94 | 46,98 | -2,69% | 639.958,00 |
| 01.08.2024 | 49,86 | 51,30 | 47,75 | 48,28 | -2,27% | 965.790,00 |
| 31.07.2024 | 53,27 | 53,36 | 49,20 | 49,40 | -3,70% | 1.815.737,00 |
| 30.07.2024 | 51,81 | 52,97 | 49,13 | 51,30 | -1,89% | 2.017.857,00 |
| 29.07.2024 | 53,68 | 54,47 | 52,21 | 52,29 | -2,48% | 870.850,00 |
| 26.07.2024 | 53,57 | 53,99 | 53,03 | 53,62 | 0,39% | 335.059,00 |
| 25.07.2024 | 54,19 | 54,93 | 53,40 | 53,41 | -0,67% | 422.957,00 |
| 24.07.2024 | 54,50 | 55,48 | 53,68 | 53,77 | -1,50% | 579.399,00 |
| 23.07.2024 | 54,24 | 55,58 | 53,67 | 54,59 | 0,61% | 583.480,00 |
| 22.07.2024 | 52,91 | 54,50 | 52,78 | 54,26 | 2,55% | 525.384,00 |
| 19.07.2024 | 53,42 | 53,42 | 52,14 | 52,91 | -0,36% | 441.026,00 |
| 18.07.2024 | 54,01 | 55,17 | 52,84 | 53,10 | -2,46% | 325.880,00 |
| 17.07.2024 | 53,78 | 54,99 | 53,51 | 54,44 | 0,87% | 459.666,00 |
| 16.07.2024 | 52,24 | 54,02 | 51,66 | 53,97 | 3,67% | 534.670,00 |
| 15.07.2024 | 51,74 | 52,08 | 50,85 | 52,06 | 1,22% | 405.341,00 |
| 12.07.2024 | 52,98 | 53,01 | 51,33 | 51,43 | -1,89% | 606.941,00 |
| 11.07.2024 | 50,66 | 52,88 | 49,91 | 52,42 | 4,86% | 2.595.284,00 |
| 10.07.2024 | 50,36 | 50,46 | 49,85 | 49,99 | -0,68% | 794.564,00 |
| 09.07.2024 | 51,50 | 51,52 | 50,26 | 50,33 | -2,54% | 620.579,00 |
| 08.07.2024 | 52,64 | 52,65 | 51,51 | 51,64 | -1,58% | 463.138,00 |
| 05.07.2024 | 52,69 | 53,23 | 52,04 | 52,47 | -0,61% | 597.603,00 |
| 03.07.2024 | 52,89 | 53,11 | 52,50 | 52,79 | -0,19% | 306.338,00 |
| 02.07.2024 | 54,46 | 54,46 | 52,75 | 52,89 | -2,92% | 546.489,00 |
| 01.07.2024 | 54,88 | 55,54 | 54,34 | 54,48 | -0,55% | 396.555,00 |
| 28.06.2024 | 55,27 | 55,32 | 54,41 | 54,78 | -0,09% | 423.294,00 |
| 27.06.2024 | 54,47 | 54,84 | 53,74 | 54,83 | 0,64% | 295.853,00 |
| 26.06.2024 | 53,32 | 54,52 | 52,89 | 54,48 | 1,68% | 613.787,00 |
| 25.06.2024 | 54,34 | 54,43 | 53,39 | 53,58 | -1,60% | 467.458,00 |
| 24.06.2024 | 56,07 | 56,07 | 54,14 | 54,45 | -3,06% | 889.886,00 |
| 21.06.2024 | 55,82 | 56,56 | 55,10 | 56,17 | 0,97% | 679.953,00 |
| 20.06.2024 | 53,23 | 55,66 | 53,14 | 55,63 | 4,14% | 750.091,00 |
| 18.06.2024 | 52,93 | 55,08 | 52,54 | 53,42 | 0,89% | 582.989,00 |
| 17.06.2024 | 52,10 | 53,57 | 51,90 | 52,95 | 0,51% | 593.969,00 |
| 14.06.2024 | 51,60 | 53,00 | 51,60 | 52,68 | 0,75% | 349.656,00 |
| 13.06.2024 | 52,35 | 52,93 | 51,59 | 52,29 | -0,98% | 384.613,00 |
| 12.06.2024 | 52,74 | 53,54 | 51,99 | 52,81 | 2,03% | 493.265,00 |
| 11.06.2024 | 53,20 | 53,20 | 51,21 | 51,76 | -1,99% | 1.037.376,00 |
| 10.06.2024 | 52,82 | 53,99 | 52,42 | 52,81 | -1,07% | 1.265.046,00 |
| 07.06.2024 | 52,71 | 55,70 | 52,61 | 53,38 | 1,10% | 1.307.826,00 |
| 06.06.2024 | 52,63 | 55,02 | 49,82 | 52,80 | -12,04% | 3.085.321,00 |
| 05.06.2024 | 60,91 | 61,40 | 59,59 | 60,03 | -0,78% | 332.783,00 |
| 04.06.2024 | 59,92 | 60,97 | 59,74 | 60,50 | 0,52% | 282.713,00 |
| 03.06.2024 | 60,99 | 61,32 | 59,73 | 60,19 | -1,41% | 426.952,00 |
| 31.05.2024 | 60,81 | 61,45 | 60,16 | 61,05 | 0,36% | 194.854,00 |
| 30.05.2024 | 60,35 | 61,94 | 60,28 | 60,83 | 0,51% | 301.137,00 |
| 29.05.2024 | 59,52 | 60,80 | 59,51 | 60,52 | 0,73% | 280.344,00 |
| 28.05.2024 | 59,62 | 60,17 | 59,36 | 60,08 | 0,81% | 366.498,00 |
| 24.05.2024 | 59,42 | 59,61 | 58,76 | 59,60 | 0,37% | 403.727,00 |
| 23.05.2024 | 60,50 | 61,35 | 58,95 | 59,38 | -1,96% | 356.253,00 |
| 22.05.2024 | 60,57 | 61,11 | 60,21 | 60,57 | 0,04% | 366.754,00 |
| 21.05.2024 | 61,27 | 61,53 | 60,10 | 60,55 | -1,20% | 540.625,00 |
| 20.05.2024 | 61,78 | 62,04 | 61,09 | 61,28 | -1,10% | 288.598,00 |
| 17.05.2024 | 62,92 | 62,95 | 61,81 | 61,96 | -1,46% | 292.056,00 |
| 16.05.2024 | 63,19 | 63,57 | 62,85 | 62,88 | -0,51% | 472.336,00 |
| 15.05.2024 | 61,48 | 63,52 | 61,48 | 63,20 | 2,88% | 460.346,00 |
| 14.05.2024 | 61,69 | 62,44 | 61,04 | 61,43 | 0,47% | 356.388,00 |
| 13.05.2024 | 62,27 | 62,65 | 60,90 | 61,14 | -1,55% | 496.624,00 |
| 10.05.2024 | 61,95 | 62,55 | 61,81 | 62,10 | 0,26% | 278.175,00 |
| 09.05.2024 | 62,70 | 63,00 | 61,91 | 61,94 | -0,75% | 382.709,00 |
| 08.05.2024 | 62,74 | 63,33 | 62,22 | 62,41 | -1,12% | 407.077,00 |
| 07.05.2024 | 62,86 | 64,07 | 62,61 | 63,12 | 0,90% | 677.630,00 |
| 06.05.2024 | 64,36 | 64,48 | 62,00 | 62,56 | -2,49% | 610.005,00 |
| 03.05.2024 | 63,44 | 64,36 | 62,23 | 64,15 | 1,94% | 884.930,00 |
| 02.05.2024 | 62,63 | 62,94 | 60,07 | 62,93 | 0,50% | 1.211.413,00 |
| 01.05.2024 | 59,90 | 63,21 | 58,62 | 62,62 | 12,32% | 2.542.811,00 |
| 30.04.2024 | 55,90 | 56,60 | 55,32 | 55,75 | -0,75% | 862.452,00 |
| 29.04.2024 | 55,67 | 57,02 | 55,40 | 56,17 | 1,15% | 709.457,00 |
| 26.04.2024 | 55,15 | 55,74 | 54,82 | 55,53 | 0,78% | 552.841,00 |
| 25.04.2024 | 55,37 | 55,84 | 54,27 | 55,10 | -1,50% | 534.499,00 |
| 24.04.2024 | 55,14 | 56,14 | 55,00 | 55,94 | 1,67% | 961.368,00 |
| 23.04.2024 | 53,80 | 55,39 | 53,58 | 55,02 | 1,87% | 570.792,00 |