3,925$
10,88%
Echtzeit-Aktienkurs LIVEONE INC. DL-,001
Bid:
Ask:
Aktienkurse zur LIVEONE INC. DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,48 | 4,20 | 3,48 | 3,93 | 10,88% | 97.329,00 |
| 08.09.2026 | 3,48 | 3,56 | 3,45 | 3,54 | 1,43% | 290.618,00 |
| 04.09.2026 | 3,37 | 3,67 | 3,37 | 3,49 | 3,25% | 298.124,00 |
| 03.09.2026 | 3,35 | 3,41 | 2,97 | 3,38 | 0,60% | 157.206,00 |
| 02.09.2026 | 3,64 | 3,73 | 3,30 | 3,36 | -7,18% | 232.584,00 |
| 01.09.2026 | 3,83 | 3,83 | 3,51 | 3,62 | -6,46% | 110.443,00 |
| 31.08.2026 | 3,81 | 3,97 | 3,75 | 3,87 | 0,52% | 48.515,00 |
| 28.08.2026 | 3,91 | 4,08 | 3,85 | 3,85 | -1,28% | 35.059,00 |
| 27.08.2026 | 3,93 | 4,25 | 3,79 | 3,90 | 2,63% | 57.045,00 |
| 26.08.2026 | 3,82 | 3,89 | 3,80 | 3,80 | -0,52% | 23.415,00 |
| 25.08.2026 | 3,96 | 3,96 | 3,82 | 3,82 | -0,26% | 14.693,00 |
| 24.08.2026 | 3,92 | 3,97 | 3,76 | 3,83 | -2,79% | 40.065,00 |
| 21.08.2026 | 3,90 | 3,99 | 3,70 | 3,94 | 6,20% | 53.234,00 |
| 20.08.2026 | 3,83 | 3,95 | 3,60 | 3,71 | -3,13% | 82.227,00 |
| 19.08.2026 | 3,85 | 3,89 | 3,61 | 3,83 | 5,51% | 36.664,00 |
| 18.08.2026 | 3,85 | 3,93 | 3,58 | 3,63 | -8,56% | 92.491,00 |
| 17.08.2026 | 4,11 | 4,25 | 3,74 | 3,97 | -4,57% | 84.233,00 |
| 14.08.2026 | 4,45 | 4,45 | 4,00 | 4,16 | -3,93% | 31.348,00 |
| 13.08.2026 | 3,96 | 4,37 | 3,93 | 4,33 | 8,52% | 49.269,00 |
| 12.08.2026 | 4,24 | 4,50 | 3,60 | 3,99 | -12,11% | 266.569,00 |
| 11.08.2026 | 4,38 | 4,86 | 4,36 | 4,54 | 3,65% | 84.348,00 |
| 10.08.2026 | 4,22 | 4,49 | 4,22 | 4,38 | 3,30% | 32.272,00 |
| 07.08.2026 | 4,27 | 4,30 | 4,13 | 4,24 | 2,05% | 8.453,00 |
| 06.08.2026 | 4,14 | 4,39 | 4,13 | 4,16 | 0,12% | 26.955,00 |
| 05.08.2026 | 4,35 | 4,40 | 3,98 | 4,15 | -4,71% | 76.644,00 |
| 04.08.2026 | 4,37 | 4,59 | 4,21 | 4,36 | -1,69% | 45.947,00 |
| 03.08.2026 | 4,50 | 4,58 | 4,03 | 4,43 | -4,32% | 67.445,00 |
| 31.07.2026 | 4,69 | 4,69 | 4,35 | 4,63 | 2,21% | 14.214,00 |
| 30.07.2026 | 4,31 | 4,68 | 4,31 | 4,53 | 3,19% | 46.591,00 |
| 29.07.2026 | 4,78 | 4,84 | 4,29 | 4,39 | -8,16% | 136.648,00 |
| 28.07.2026 | 4,70 | 4,89 | 4,62 | 4,78 | 1,06% | 37.662,00 |
| 27.07.2026 | 4,97 | 4,99 | 4,64 | 4,73 | -2,87% | 33.945,00 |
| 24.07.2026 | 4,82 | 5,13 | 4,72 | 4,87 | 0,00% | 26.160,00 |
| 23.07.2026 | 5,11 | 5,25 | 4,58 | 4,87 | -6,97% | 82.064,00 |
| 22.07.2026 | 5,41 | 5,68 | 5,14 | 5,24 | -4,82% | 65.765,00 |
| 21.07.2026 | 5,41 | 5,72 | 5,41 | 5,50 | 2,42% | 62.079,00 |
| 20.07.2026 | 5,21 | 5,38 | 5,21 | 5,37 | 1,51% | 15.637,00 |
| 17.07.2026 | 4,91 | 5,40 | 4,70 | 5,29 | 8,85% | 111.064,00 |
| 16.07.2026 | 5,19 | 5,32 | 4,79 | 4,86 | -7,78% | 30.188,00 |
| 15.07.2026 | 5,28 | 5,67 | 5,22 | 5,27 | 1,15% | 10.616,00 |
| 14.07.2026 | 5,15 | 5,43 | 5,09 | 5,21 | 1,56% | 38.084,00 |
| 13.07.2026 | 5,21 | 5,29 | 5,10 | 5,13 | -1,91% | 12.600,00 |
| 10.07.2026 | 5,17 | 5,31 | 5,14 | 5,23 | -1,13% | 7.624,00 |
| 09.07.2026 | 5,13 | 5,31 | 4,98 | 5,29 | 7,09% | 34.343,00 |
| 08.07.2026 | 5,13 | 5,40 | 4,85 | 4,94 | -4,08% | 67.597,00 |
| 07.07.2026 | 5,46 | 5,64 | 5,08 | 5,15 | -5,50% | 26.513,00 |
| 06.07.2026 | 5,57 | 5,92 | 5,45 | 5,45 | -3,71% | 32.286,00 |
| 02.07.2026 | 5,90 | 6,08 | 5,38 | 5,66 | -4,23% | 111.488,00 |
| 01.07.2026 | 6,39 | 6,44 | 5,85 | 5,91 | -8,23% | 33.075,00 |
| 30.06.2026 | 6,61 | 6,79 | 6,23 | 6,44 | -3,01% | 95.043,00 |
| 29.06.2026 | 6,20 | 6,89 | 6,18 | 6,64 | 7,10% | 214.954,00 |
| 26.06.2026 | 5,41 | 6,26 | 5,41 | 6,20 | 12,32% | 159.255,00 |
| 25.06.2026 | 5,33 | 5,55 | 5,29 | 5,52 | 1,66% | 98.693,00 |
| 24.06.2026 | 5,26 | 5,69 | 4,36 | 5,43 | -10,69% | 233.092,00 |
| 23.06.2026 | 6,01 | 6,20 | 6,00 | 6,08 | 0,00% | 30.390,00 |
| 22.06.2026 | 6,24 | 6,32 | 6,02 | 6,08 | -2,09% | 25.420,00 |
| 18.06.2026 | 6,35 | 6,39 | 6,09 | 6,21 | -2,20% | 35.542,00 |
| 17.06.2026 | 6,26 | 6,48 | 6,16 | 6,35 | 0,32% | 61.929,00 |
| 16.06.2026 | 6,06 | 6,50 | 5,98 | 6,33 | 4,80% | 99.546,00 |
| 15.06.2026 | 6,40 | 6,48 | 5,98 | 6,04 | -3,75% | 39.188,00 |
| 12.06.2026 | 6,26 | 6,50 | 6,12 | 6,28 | -1,34% | 45.682,00 |
| 11.06.2026 | 6,37 | 6,60 | 6,00 | 6,36 | 1,27% | 36.669,00 |
| 10.06.2026 | 6,18 | 6,45 | 6,10 | 6,28 | 2,28% | 22.997,00 |
| 09.06.2026 | 6,44 | 6,48 | 6,06 | 6,14 | -4,29% | 65.191,00 |
| 08.06.2026 | 6,16 | 6,60 | 6,16 | 6,42 | 6,38% | 48.718,00 |
| 05.06.2026 | 6,48 | 7,01 | 5,97 | 6,03 | -6,51% | 37.506,00 |
| 04.06.2026 | 6,28 | 6,75 | 6,28 | 6,45 | 2,87% | 110.268,00 |
| 03.06.2026 | 6,68 | 6,69 | 6,00 | 6,27 | -5,71% | 135.797,00 |
| 02.06.2026 | 6,67 | 6,76 | 6,46 | 6,65 | -0,30% | 31.766,00 |
| 01.06.2026 | 6,62 | 6,76 | 6,24 | 6,67 | 1,68% | 75.436,00 |
| 29.05.2026 | 6,64 | 6,72 | 6,42 | 6,56 | -0,76% | 68.699,00 |
| 28.05.2026 | 7,06 | 7,06 | 6,21 | 6,61 | -4,13% | 183.997,00 |
| 27.05.2026 | 7,02 | 7,12 | 6,83 | 6,90 | -1,92% | 77.724,00 |
| 26.05.2026 | 7,02 | 7,19 | 6,73 | 7,03 | 1,30% | 135.200,00 |
| 22.05.2026 | 6,50 | 7,08 | 6,40 | 6,94 | 7,43% | 253.098,00 |
| 21.05.2026 | 6,23 | 6,87 | 6,20 | 6,46 | 2,05% | 87.444,00 |
| 20.05.2026 | 6,40 | 6,66 | 6,16 | 6,33 | -2,76% | 37.636,00 |
| 19.05.2026 | 6,21 | 6,58 | 5,98 | 6,51 | 4,83% | 110.046,00 |
| 18.05.2026 | 5,18 | 6,25 | 5,02 | 6,21 | 16,73% | 152.467,00 |
| 15.05.2026 | 5,40 | 5,44 | 5,13 | 5,32 | -2,39% | 49.413,00 |
| 14.05.2026 | 5,53 | 5,74 | 5,41 | 5,45 | -1,45% | 40.989,00 |
| 13.05.2026 | 4,99 | 5,68 | 4,99 | 5,53 | 8,43% | 90.720,00 |
| 12.05.2026 | 5,04 | 5,37 | 5,00 | 5,10 | -0,97% | 36.797,00 |
| 11.05.2026 | 5,26 | 5,40 | 4,97 | 5,15 | -3,65% | 45.429,00 |
| 08.05.2026 | 5,30 | 5,49 | 5,29 | 5,35 | -0,83% | 5.255,00 |
| 07.05.2026 | 5,06 | 5,48 | 5,06 | 5,39 | 2,28% | 60.375,00 |
| 06.05.2026 | 5,33 | 5,54 | 5,26 | 5,27 | -2,41% | 36.150,00 |
| 05.05.2026 | 5,17 | 5,49 | 5,15 | 5,40 | 4,25% | 24.809,00 |
| 04.05.2026 | 5,29 | 5,31 | 5,02 | 5,18 | -3,72% | 39.581,00 |
| 01.05.2026 | 5,40 | 5,70 | 5,30 | 5,38 | 0,37% | 53.469,00 |
| 30.04.2026 | 5,13 | 5,47 | 5,02 | 5,36 | 4,28% | 113.864,00 |
| 29.04.2026 | 5,23 | 5,73 | 5,01 | 5,14 | -1,91% | 101.155,00 |
| 28.04.2026 | 5,70 | 5,86 | 5,24 | 5,24 | -10,27% | 47.133,00 |
| 27.04.2026 | 5,09 | 5,89 | 5,02 | 5,84 | 14,96% | 309.340,00 |
| 24.04.2026 | 5,35 | 5,35 | 4,91 | 5,08 | 0,59% | 60.514,00 |
| 23.04.2026 | 5,00 | 5,10 | 4,81 | 5,05 | -0,59% | 59.103,00 |
| 22.04.2026 | 4,78 | 5,29 | 4,78 | 5,08 | 2,83% | 71.876,00 |
| 21.04.2026 | 4,82 | 5,14 | 4,77 | 4,94 | 1,86% | 67.857,00 |
| 20.04.2026 | 4,36 | 4,90 | 4,36 | 4,85 | 9,23% | 87.355,00 |
| 17.04.2026 | 4,50 | 4,55 | 4,39 | 4,44 | 0,68% | 29.214,00 |