3,130$
-1,57%
Echtzeit-Aktienkurs LiveWire Group Inc.
Bid:
Ask:
Aktienkurse zur LiveWire Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 3,18 | 3,21 | 3,04 | 3,13 | -1,57% | 138.947,00 |
| 15.07.2025 | 3,36 | 3,36 | 3,13 | 3,18 | -2,15% | 205.775,00 |
| 14.07.2025 | 3,45 | 3,45 | 3,12 | 3,25 | -5,80% | 181.284,00 |
| 11.07.2025 | 3,65 | 3,70 | 3,44 | 3,45 | -7,75% | 133.632,00 |
| 10.07.2025 | 3,84 | 3,88 | 3,66 | 3,74 | -2,60% | 145.558,00 |
| 09.07.2025 | 3,95 | 4,11 | 3,82 | 3,84 | -2,54% | 130.170,00 |
| 08.07.2025 | 3,92 | 4,00 | 3,88 | 3,94 | 0,51% | 184.557,00 |
| 07.07.2025 | 4,47 | 4,57 | 3,82 | 3,92 | -14,04% | 287.375,00 |
| 03.07.2025 | 4,41 | 4,62 | 4,40 | 4,56 | 3,64% | 69.051,00 |
| 02.07.2025 | 4,55 | 4,76 | 4,40 | 4,40 | -4,97% | 134.300,00 |
| 01.07.2025 | 4,65 | 4,83 | 4,47 | 4,63 | 0,65% | 305.227,00 |
| 30.06.2025 | 4,46 | 4,73 | 4,40 | 4,60 | 5,75% | 219.348,00 |
| 27.06.2025 | 4,81 | 4,93 | 3,90 | 4,35 | -11,04% | 3.106.809,00 |
| 26.06.2025 | 5,13 | 5,27 | 4,84 | 4,89 | -4,49% | 311.599,00 |
| 25.06.2025 | 5,47 | 5,50 | 4,88 | 5,12 | -3,76% | 332.192,00 |
| 24.06.2025 | 5,27 | 5,88 | 5,21 | 5,32 | 2,90% | 443.058,00 |
| 23.06.2025 | 5,39 | 5,58 | 5,12 | 5,17 | -5,83% | 358.715,00 |
| 20.06.2025 | 5,91 | 5,91 | 5,24 | 5,49 | -5,34% | 522.787,00 |
| 18.06.2025 | 5,19 | 6,00 | 5,00 | 5,80 | 11,75% | 708.305,00 |
| 17.06.2025 | 5,22 | 6,30 | 4,99 | 5,19 | 1,37% | 1.244.464,00 |
| 16.06.2025 | 5,69 | 5,71 | 4,57 | 5,12 | -9,70% | 1.244.412,00 |
| 13.06.2025 | 6,04 | 6,25 | 5,21 | 5,67 | -9,42% | 920.739,00 |
| 12.06.2025 | 6,97 | 7,03 | 6,05 | 6,26 | -11,95% | 1.303.617,00 |
| 11.06.2025 | 7,50 | 9,04 | 6,91 | 7,11 | -4,95% | 2.212.207,00 |
| 10.06.2025 | 5,94 | 8,30 | 5,86 | 7,48 | 25,08% | 2.654.693,00 |
| 09.06.2025 | 5,89 | 6,49 | 5,62 | 5,98 | 0,17% | 1.006.810,00 |
| 06.06.2025 | 5,67 | 6,37 | 5,37 | 5,97 | 5,29% | 1.267.203,00 |
| 05.06.2025 | 5,70 | 6,30 | 5,20 | 5,67 | -0,18% | 2.729.189,00 |
| 04.06.2025 | 4,10 | 5,89 | 3,90 | 5,68 | 42,00% | 4.616.699,00 |
| 03.06.2025 | 3,88 | 4,50 | 3,76 | 4,00 | 6,10% | 3.405.033,00 |
| 02.06.2025 | 4,22 | 4,28 | 3,65 | 3,77 | -16,22% | 2.545.636,00 |
| 30.05.2025 | 3,31 | 5,15 | 3,26 | 4,50 | 56,79% | 63.108.370,00 |
| 29.05.2025 | 3,30 | 3,67 | 2,73 | 2,87 | -27,71% | 4.222.382,00 |
| 28.05.2025 | 3,70 | 4,67 | 3,05 | 3,97 | 55,08% | 69.827.407,00 |
| 27.05.2025 | 1,02 | 2,60 | 1,02 | 2,56 | 153,47% | 66.652.520,00 |
| 23.05.2025 | 1,01 | 1,04 | 0,99 | 1,01 | 0,00% | 53.955,00 |
| 22.05.2025 | 1,03 | 1,07 | 1,01 | 1,01 | -5,61% | 32.169,00 |
| 21.05.2025 | 1,16 | 1,25 | 1,05 | 1,07 | -8,55% | 32.966,00 |
| 20.05.2025 | 1,13 | 1,18 | 1,04 | 1,17 | 0,86% | 38.605,00 |
| 19.05.2025 | 1,23 | 1,25 | 1,11 | 1,16 | 0,00% | 56.608,00 |
| 16.05.2025 | 1,30 | 1,35 | 1,15 | 1,16 | -10,08% | 80.998,00 |
| 15.05.2025 | 1,04 | 1,34 | 1,02 | 1,29 | 25,24% | 173.670,00 |
| 14.05.2025 | 1,09 | 1,10 | 1,03 | 1,03 | -6,36% | 60.767,00 |
| 13.05.2025 | 1,13 | 1,23 | 1,08 | 1,10 | -0,90% | 76.257,00 |
| 12.05.2025 | 1,09 | 1,11 | 1,03 | 1,11 | 11,00% | 48.271,00 |
| 09.05.2025 | 1,18 | 1,21 | 0,93 | 1,00 | -10,71% | 101.918,00 |
| 08.05.2025 | 1,10 | 1,30 | 1,07 | 1,12 | 5,66% | 91.721,00 |
| 07.05.2025 | 1,17 | 1,17 | 1,05 | 1,06 | -7,83% | 29.274,00 |
| 06.05.2025 | 1,26 | 1,28 | 1,14 | 1,15 | -13,53% | 51.334,00 |
| 05.05.2025 | 1,40 | 1,41 | 1,31 | 1,33 | -6,34% | 28.166,00 |
| 02.05.2025 | 1,59 | 1,59 | 1,38 | 1,42 | -7,79% | 66.871,00 |
| 01.05.2025 | 1,85 | 1,89 | 1,53 | 1,54 | -13,97% | 71.423,00 |
| 30.04.2025 | 1,86 | 1,91 | 1,71 | 1,79 | -6,28% | 57.873,00 |
| 29.04.2025 | 1,94 | 1,97 | 1,86 | 1,91 | 0,53% | 28.005,00 |
| 28.04.2025 | 2,08 | 2,08 | 1,88 | 1,90 | -9,52% | 44.236,00 |
| 25.04.2025 | 2,06 | 2,12 | 2,01 | 2,10 | 0,48% | 58.403,00 |
| 24.04.2025 | 2,03 | 2,14 | 2,00 | 2,09 | 2,45% | 138.647,00 |
| 23.04.2025 | 2,05 | 2,16 | 1,92 | 2,04 | 2,51% | 35.790,00 |
| 22.04.2025 | 1,86 | 2,05 | 1,83 | 1,99 | 6,99% | 35.438,00 |
| 21.04.2025 | 2,06 | 2,09 | 1,86 | 1,86 | -10,58% | 31.541,00 |
| 17.04.2025 | 2,07 | 2,16 | 1,97 | 2,08 | 2,46% | 31.252,00 |
| 16.04.2025 | 2,16 | 2,21 | 2,03 | 2,03 | -6,45% | 16.937,00 |
| 15.04.2025 | 2,23 | 2,28 | 2,06 | 2,17 | -2,69% | 38.088,00 |
| 14.04.2025 | 2,25 | 2,40 | 2,14 | 2,23 | -5,51% | 22.330,00 |
| 11.04.2025 | 2,29 | 2,38 | 2,11 | 2,36 | 3,96% | 21.939,00 |
| 10.04.2025 | 2,30 | 2,49 | 2,25 | 2,27 | -6,58% | 47.909,00 |
| 09.04.2025 | 1,98 | 2,67 | 1,98 | 2,43 | 20,90% | 84.463,00 |
| 08.04.2025 | 2,08 | 2,19 | 2,00 | 2,01 | -3,37% | 24.953,00 |
| 07.04.2025 | 1,79 | 2,09 | 1,76 | 2,08 | 8,90% | 29.213,00 |
| 04.04.2025 | 1,94 | 1,95 | 1,75 | 1,91 | -4,02% | 61.434,00 |
| 03.04.2025 | 2,10 | 2,10 | 1,97 | 1,99 | -5,69% | 39.379,00 |
| 02.04.2025 | 2,02 | 2,11 | 2,00 | 2,11 | 0,96% | 21.452,00 |
| 01.04.2025 | 2,03 | 2,15 | 1,96 | 2,09 | 4,50% | 16.318,00 |
| 31.03.2025 | 2,16 | 2,20 | 2,00 | 2,00 | -4,76% | 49.086,00 |
| 28.03.2025 | 2,15 | 2,21 | 2,05 | 2,10 | -4,11% | 35.653,00 |
| 27.03.2025 | 1,99 | 2,19 | 1,99 | 2,19 | 7,35% | 16.862,00 |
| 26.03.2025 | 1,99 | 2,04 | 1,96 | 2,04 | 2,51% | 13.428,00 |
| 25.03.2025 | 2,06 | 2,07 | 1,95 | 1,99 | -5,69% | 12.359,00 |
| 24.03.2025 | 2,08 | 2,11 | 2,00 | 2,11 | 4,46% | 18.007,00 |
| 21.03.2025 | 2,10 | 2,10 | 1,93 | 2,02 | 1,51% | 79.460,00 |
| 20.03.2025 | 2,17 | 2,17 | 1,99 | 1,99 | -7,87% | 15.965,00 |
| 19.03.2025 | 2,12 | 2,17 | 2,03 | 2,16 | 3,85% | 18.489,00 |
| 18.03.2025 | 2,14 | 2,20 | 2,06 | 2,08 | -6,31% | 24.029,00 |
| 17.03.2025 | 2,21 | 2,26 | 2,12 | 2,22 | -0,45% | 21.518,00 |
| 14.03.2025 | 2,22 | 2,25 | 2,11 | 2,23 | 5,69% | 22.536,00 |
| 13.03.2025 | 2,16 | 2,20 | 2,09 | 2,11 | -7,05% | 41.261,00 |
| 12.03.2025 | 2,20 | 2,37 | 2,20 | 2,27 | -2,58% | 29.694,00 |
| 11.03.2025 | 2,20 | 2,36 | 2,16 | 2,33 | 7,87% | 22.287,00 |
| 10.03.2025 | 1,98 | 2,26 | 1,93 | 2,16 | 8,00% | 42.071,00 |
| 07.03.2025 | 1,96 | 2,02 | 1,90 | 2,00 | 3,09% | 24.605,00 |
| 06.03.2025 | 1,98 | 1,98 | 1,91 | 1,94 | -2,02% | 15.647,00 |
| 05.03.2025 | 2,04 | 2,04 | 1,98 | 1,98 | -2,46% | 29.760,00 |
| 04.03.2025 | 2,06 | 2,11 | 2,02 | 2,03 | -1,93% | 35.715,00 |
| 03.03.2025 | 2,34 | 2,34 | 2,07 | 2,07 | -10,00% | 38.229,00 |
| 28.02.2025 | 2,27 | 2,35 | 2,18 | 2,30 | 3,14% | 37.455,00 |
| 27.02.2025 | 2,35 | 2,45 | 2,23 | 2,23 | -8,23% | 21.669,00 |
| 26.02.2025 | 2,42 | 2,47 | 2,35 | 2,43 | 0,41% | 20.077,00 |
| 25.02.2025 | 2,29 | 2,47 | 2,29 | 2,42 | 4,76% | 36.006,00 |
| 24.02.2025 | 2,42 | 2,44 | 2,30 | 2,31 | -0,86% | 21.993,00 |
| 21.02.2025 | 2,31 | 2,43 | 2,26 | 2,33 | 0,87% | 52.242,00 |