16,510$
-8,53%
Echtzeit-Aktienkurs Livent Corp.
Bid:
Ask:
Aktienkurse zur Livent Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2024 | 17,49 | 17,51 | 15,68 | 16,51 | -8,53% | 50.975.159,00 |
| 02.01.2024 | 17,85 | 18,62 | 17,70 | 18,05 | 0,39% | 6.125.292,00 |
| 29.12.2023 | 18,40 | 18,55 | 17,82 | 17,98 | -3,12% | 38.915.379,00 |
| 28.12.2023 | 18,01 | 18,78 | 17,96 | 18,56 | 3,69% | 6.186.674,00 |
| 27.12.2023 | 18,00 | 18,29 | 17,76 | 17,90 | 1,02% | 5.165.134,00 |
| 26.12.2023 | 17,43 | 18,05 | 17,24 | 17,72 | 2,84% | 5.844.633,00 |
| 22.12.2023 | 16,50 | 17,54 | 16,44 | 17,23 | 4,81% | 6.544.378,00 |
| 21.12.2023 | 16,00 | 16,47 | 15,93 | 16,44 | 0,92% | 10.683.046,00 |
| 20.12.2023 | 17,17 | 17,26 | 16,23 | 16,29 | -6,65% | 13.067.905,00 |
| 19.12.2023 | 17,61 | 18,16 | 17,43 | 17,45 | -0,17% | 7.436.724,00 |
| 18.12.2023 | 17,40 | 17,63 | 17,08 | 17,48 | 1,04% | 5.162.001,00 |
| 15.12.2023 | 17,32 | 17,46 | 16,98 | 17,30 | 0,29% | 10.317.885,00 |
| 14.12.2023 | 16,48 | 17,52 | 16,48 | 17,25 | 8,29% | 10.915.580,00 |
| 13.12.2023 | 14,91 | 15,98 | 14,82 | 15,93 | 8,44% | 6.060.910,00 |
| 12.12.2023 | 14,72 | 14,85 | 14,26 | 14,69 | -0,54% | 3.289.823,00 |
| 11.12.2023 | 14,94 | 15,05 | 14,58 | 14,77 | -4,83% | 5.584.338,00 |
| 08.12.2023 | 14,77 | 15,61 | 14,77 | 15,52 | 7,11% | 7.824.661,00 |
| 07.12.2023 | 14,21 | 14,71 | 14,02 | 14,49 | 3,65% | 5.135.868,00 |
| 06.12.2023 | 13,59 | 14,45 | 13,58 | 13,98 | 7,21% | 8.870.913,00 |
| 05.12.2023 | 13,01 | 13,34 | 12,98 | 13,04 | -3,55% | 8.954.591,00 |
| 04.12.2023 | 14,02 | 14,27 | 13,48 | 13,52 | -5,59% | 5.528.283,00 |
| 01.12.2023 | 13,53 | 14,33 | 13,42 | 14,32 | 4,07% | 4.445.201,00 |
| 30.11.2023 | 13,59 | 14,10 | 13,20 | 13,76 | 1,62% | 5.567.610,00 |
| 29.11.2023 | 13,81 | 13,98 | 13,50 | 13,54 | 0,00% | 5.195.786,00 |
| 28.11.2023 | 13,41 | 13,66 | 13,23 | 13,54 | 1,96% | 3.827.069,00 |
| 27.11.2023 | 13,16 | 13,45 | 12,85 | 13,28 | -2,57% | 6.640.616,00 |
| 24.11.2023 | 13,50 | 13,73 | 13,38 | 13,63 | -0,29% | 1.575.707,00 |
| 22.11.2023 | 13,93 | 13,96 | 13,46 | 13,67 | -1,44% | 2.870.500,00 |
| 21.11.2023 | 14,17 | 14,31 | 13,72 | 13,87 | -3,95% | 3.097.924,00 |
| 20.11.2023 | 13,71 | 14,97 | 13,70 | 14,44 | 5,17% | 4.936.031,00 |
| 17.11.2023 | 13,45 | 13,77 | 13,18 | 13,73 | 3,62% | 5.267.521,00 |
| 16.11.2023 | 14,20 | 14,26 | 13,22 | 13,25 | -8,68% | 4.993.450,00 |
| 15.11.2023 | 14,32 | 15,33 | 14,32 | 14,51 | 3,13% | 4.622.854,00 |
| 14.11.2023 | 13,50 | 14,16 | 13,49 | 14,07 | 8,56% | 5.805.192,00 |
| 13.11.2023 | 13,46 | 13,50 | 12,76 | 12,96 | -5,75% | 11.760.246,00 |
| 10.11.2023 | 14,10 | 14,24 | 13,67 | 13,75 | -3,44% | 5.403.085,00 |
| 09.11.2023 | 14,57 | 14,78 | 14,15 | 14,24 | -1,18% | 3.130.238,00 |
| 08.11.2023 | 14,46 | 14,75 | 14,25 | 14,41 | -0,69% | 3.428.867,00 |
| 07.11.2023 | 14,19 | 14,60 | 14,06 | 14,51 | 1,82% | 3.572.063,00 |
| 06.11.2023 | 15,02 | 15,04 | 14,15 | 14,25 | -4,81% | 4.334.330,00 |
| 03.11.2023 | 15,12 | 15,53 | 14,89 | 14,97 | 1,91% | 4.713.932,00 |
| 02.11.2023 | 14,50 | 14,85 | 14,09 | 14,69 | 2,58% | 5.248.082,00 |
| 01.11.2023 | 14,35 | 14,65 | 13,37 | 14,32 | -1,85% | 9.325.153,00 |
| 31.10.2023 | 14,66 | 14,82 | 14,38 | 14,59 | -0,34% | 7.465.510,00 |
| 30.10.2023 | 15,35 | 15,56 | 14,49 | 14,64 | -3,11% | 4.851.397,00 |
| 27.10.2023 | 15,40 | 15,69 | 15,01 | 15,11 | -1,24% | 2.601.420,00 |
| 26.10.2023 | 15,72 | 15,84 | 15,19 | 15,30 | -1,92% | 3.610.051,00 |
| 25.10.2023 | 15,54 | 15,96 | 15,35 | 15,60 | -1,95% | 3.542.180,00 |
| 24.10.2023 | 15,32 | 16,04 | 15,32 | 15,91 | 5,29% | 4.170.773,00 |
| 23.10.2023 | 15,50 | 15,57 | 15,08 | 15,11 | -4,55% | 4.444.154,00 |
| 20.10.2023 | 15,95 | 16,18 | 15,73 | 15,83 | -1,68% | 3.890.858,00 |
| 19.10.2023 | 16,95 | 17,14 | 15,99 | 16,10 | -5,68% | 5.729.004,00 |
| 18.10.2023 | 17,88 | 17,96 | 17,03 | 17,07 | -7,63% | 3.745.893,00 |
| 17.10.2023 | 18,04 | 18,70 | 18,00 | 18,48 | 1,15% | 2.431.429,00 |
| 16.10.2023 | 18,00 | 18,47 | 17,83 | 18,27 | 2,30% | 3.429.233,00 |
| 13.10.2023 | 18,39 | 18,62 | 17,83 | 17,86 | -3,67% | 3.332.925,00 |
| 12.10.2023 | 18,61 | 18,96 | 18,15 | 18,54 | 4,10% | 5.062.805,00 |
| 11.10.2023 | 17,87 | 18,08 | 17,57 | 17,81 | -0,39% | 2.268.884,00 |
| 10.10.2023 | 17,32 | 17,96 | 17,16 | 17,88 | 7,13% | 4.214.848,00 |
| 09.10.2023 | 16,79 | 16,84 | 16,45 | 16,69 | -2,00% | 2.353.182,00 |
| 06.10.2023 | 16,62 | 17,23 | 16,51 | 17,03 | 0,89% | 2.302.048,00 |
| 05.10.2023 | 17,23 | 17,30 | 16,74 | 16,88 | -2,88% | 4.624.003,00 |
| 04.10.2023 | 16,82 | 17,39 | 16,42 | 17,38 | 3,33% | 5.937.568,00 |
| 03.10.2023 | 17,00 | 17,26 | 16,72 | 16,82 | -3,56% | 4.318.417,00 |
| 02.10.2023 | 18,20 | 18,21 | 17,29 | 17,44 | -5,27% | 3.290.168,00 |
| 29.09.2023 | 18,51 | 18,77 | 18,28 | 18,41 | 1,66% | 4.340.614,00 |
| 28.09.2023 | 17,20 | 18,26 | 17,20 | 18,11 | 5,97% | 3.645.655,00 |
| 27.09.2023 | 17,55 | 17,70 | 16,94 | 17,09 | -1,44% | 2.969.807,00 |
| 26.09.2023 | 17,90 | 17,99 | 17,28 | 17,34 | -4,41% | 4.772.952,00 |
| 25.09.2023 | 17,57 | 18,14 | 17,57 | 18,14 | 2,49% | 4.067.452,00 |
| 22.09.2023 | 18,22 | 18,47 | 17,68 | 17,70 | 2,08% | 3.759.814,00 |
| 21.09.2023 | 17,92 | 18,00 | 17,31 | 17,34 | -5,50% | 5.455.123,00 |
| 20.09.2023 | 19,45 | 19,45 | 18,28 | 18,35 | -5,51% | 4.572.771,00 |
| 19.09.2023 | 19,71 | 19,90 | 19,40 | 19,42 | -2,95% | 2.728.696,00 |
| 18.09.2023 | 20,12 | 20,20 | 19,76 | 20,01 | -0,84% | 3.384.270,00 |
| 15.09.2023 | 20,12 | 20,43 | 19,85 | 20,18 | 0,05% | 5.036.474,00 |
| 14.09.2023 | 19,95 | 20,23 | 19,92 | 20,17 | 2,33% | 2.562.743,00 |
| 13.09.2023 | 19,95 | 20,02 | 19,63 | 19,71 | -1,70% | 3.684.554,00 |
| 12.09.2023 | 20,31 | 20,52 | 19,96 | 20,05 | -2,05% | 3.908.841,00 |
| 11.09.2023 | 20,80 | 21,20 | 20,40 | 20,47 | -0,78% | 2.624.647,00 |
| 08.09.2023 | 20,79 | 20,94 | 20,50 | 20,63 | -1,53% | 1.916.991,00 |
| 07.09.2023 | 20,39 | 20,99 | 20,13 | 20,95 | 1,75% | 2.829.477,00 |
| 06.09.2023 | 21,65 | 21,81 | 20,56 | 20,59 | -4,59% | 2.522.260,00 |
| 05.09.2023 | 21,55 | 21,87 | 21,28 | 21,58 | -0,51% | 2.558.019,00 |
| 01.09.2023 | 21,64 | 22,00 | 21,61 | 21,69 | 1,02% | 1.554.977,00 |
| 31.08.2023 | 21,97 | 22,01 | 21,46 | 21,47 | -2,19% | 2.053.615,00 |
| 30.08.2023 | 21,84 | 22,09 | 21,70 | 21,95 | 0,46% | 2.045.723,00 |
| 29.08.2023 | 21,37 | 22,00 | 21,30 | 21,85 | 3,11% | 2.863.610,00 |
| 28.08.2023 | 21,38 | 21,74 | 21,10 | 21,19 | -1,21% | 2.350.020,00 |
| 25.08.2023 | 21,81 | 22,02 | 21,16 | 21,45 | -1,38% | 1.904.290,00 |
| 24.08.2023 | 22,03 | 22,11 | 21,72 | 21,75 | -1,00% | 2.150.603,00 |
| 23.08.2023 | 21,92 | 22,20 | 21,75 | 21,97 | -0,05% | 1.872.836,00 |
| 22.08.2023 | 22,18 | 22,26 | 21,75 | 21,98 | 0,55% | 2.373.692,00 |
| 21.08.2023 | 21,41 | 22,00 | 21,37 | 21,86 | 3,11% | 2.288.233,00 |
| 18.08.2023 | 20,88 | 21,32 | 20,75 | 21,20 | 0,05% | 1.885.306,00 |
| 17.08.2023 | 21,40 | 21,47 | 21,09 | 21,19 | -0,28% | 2.422.151,00 |
| 16.08.2023 | 21,41 | 21,78 | 21,21 | 21,25 | -1,30% | 2.145.406,00 |
| 15.08.2023 | 21,90 | 21,97 | 21,44 | 21,53 | -2,84% | 2.677.077,00 |
| 14.08.2023 | 22,07 | 22,27 | 21,62 | 22,16 | -1,82% | 3.275.658,00 |
| 11.08.2023 | 23,02 | 23,21 | 22,55 | 22,57 | -3,46% | 2.738.832,00 |