138,910$
2,43%
Echtzeit-Aktienkurs Live Nation Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 137,82 | 139,63 | 137,24 | 138,91 | 2,43% | 2.072.530,00 |
| 17.01.2025 | 134,92 | 136,22 | 134,41 | 135,61 | 1,53% | 1.220.342,00 |
| 16.01.2025 | 133,87 | 135,37 | 133,29 | 133,56 | 0,14% | 1.183.703,00 |
| 15.01.2025 | 133,48 | 135,19 | 132,88 | 133,37 | 1,59% | 1.715.576,00 |
| 14.01.2025 | 131,34 | 131,74 | 130,00 | 131,28 | 0,51% | 1.285.339,00 |
| 13.01.2025 | 127,49 | 130,88 | 127,08 | 130,61 | 1,63% | 1.285.260,00 |
| 10.01.2025 | 128,69 | 130,11 | 128,28 | 128,51 | -1,38% | 2.079.911,00 |
| 08.01.2025 | 129,80 | 130,76 | 128,94 | 130,31 | 0,52% | 1.463.954,00 |
| 07.01.2025 | 128,20 | 130,11 | 127,61 | 129,64 | 0,29% | 2.200.498,00 |
| 06.01.2025 | 129,48 | 130,63 | 129,11 | 129,27 | -0,17% | 1.574.511,00 |
| 03.01.2025 | 129,70 | 130,51 | 128,63 | 129,49 | 0,20% | 1.189.359,00 |
| 02.01.2025 | 130,20 | 130,60 | 127,13 | 129,23 | -0,21% | 1.982.814,00 |
| 31.12.2024 | 131,12 | 131,78 | 129,18 | 129,50 | -1,15% | 1.265.265,00 |
| 30.12.2024 | 130,34 | 132,14 | 129,46 | 131,01 | -0,64% | 1.009.444,00 |
| 27.12.2024 | 132,39 | 133,17 | 130,57 | 131,85 | -1,12% | 784.154,00 |
| 26.12.2024 | 132,87 | 133,69 | 132,45 | 133,35 | 0,02% | 872.698,00 |
| 24.12.2024 | 132,56 | 133,81 | 132,01 | 133,32 | 0,62% | 448.529,00 |
| 23.12.2024 | 132,88 | 133,54 | 131,41 | 132,50 | -0,59% | 948.551,00 |
| 20.12.2024 | 131,92 | 134,72 | 131,57 | 133,28 | 0,82% | 4.146.746,00 |
| 19.12.2024 | 133,52 | 134,47 | 131,74 | 132,19 | -0,30% | 1.351.877,00 |
| 18.12.2024 | 138,23 | 138,56 | 132,54 | 132,59 | -3,82% | 1.607.455,00 |
| 17.12.2024 | 137,09 | 138,33 | 136,34 | 137,86 | 0,02% | 1.700.278,00 |
| 16.12.2024 | 136,64 | 138,83 | 136,13 | 137,83 | 1,38% | 3.796.996,00 |
| 13.12.2024 | 135,82 | 136,00 | 133,80 | 135,95 | 0,08% | 1.109.600,00 |
| 12.12.2024 | 134,83 | 136,40 | 134,37 | 135,84 | 0,86% | 1.540.735,00 |
| 11.12.2024 | 135,56 | 136,41 | 134,34 | 134,68 | 0,24% | 2.594.475,00 |
| 10.12.2024 | 134,37 | 135,29 | 133,11 | 134,36 | 0,28% | 2.210.856,00 |
| 09.12.2024 | 136,76 | 136,93 | 133,87 | 133,99 | -2,03% | 2.359.114,00 |
| 06.12.2024 | 135,13 | 136,90 | 134,72 | 136,76 | 1,55% | 2.015.432,00 |
| 05.12.2024 | 136,47 | 136,73 | 133,74 | 134,67 | -1,51% | 3.080.042,00 |
| 04.12.2024 | 139,19 | 139,19 | 133,99 | 136,73 | -0,45% | 5.818.068,00 |
| 03.12.2024 | 136,36 | 137,99 | 135,44 | 137,35 | -0,30% | 4.452.124,00 |
| 02.12.2024 | 137,76 | 138,84 | 137,16 | 137,76 | -0,35% | 1.965.023,00 |
| 29.11.2024 | 139,19 | 139,93 | 138,10 | 138,25 | -1,06% | 1.036.537,00 |
| 27.11.2024 | 138,80 | 140,91 | 138,71 | 139,73 | 0,62% | 1.551.110,00 |
| 26.11.2024 | 140,33 | 140,65 | 137,72 | 138,87 | -1,19% | 2.315.385,00 |
| 25.11.2024 | 141,01 | 141,18 | 139,09 | 140,54 | 0,18% | 3.614.984,00 |
| 22.11.2024 | 137,84 | 140,29 | 137,84 | 140,29 | 2,77% | 1.678.542,00 |
| 20.11.2024 | 134,79 | 136,54 | 134,18 | 136,51 | 1,54% | 1.812.802,00 |
| 19.11.2024 | 131,40 | 134,53 | 130,91 | 134,44 | 1,39% | 1.672.987,00 |
| 18.11.2024 | 129,23 | 132,74 | 128,55 | 132,60 | 2,79% | 2.628.461,00 |
| 15.11.2024 | 128,37 | 130,83 | 128,03 | 129,00 | -0,15% | 3.096.700,00 |
| 14.11.2024 | 126,97 | 129,36 | 126,00 | 129,19 | 1,71% | 3.003.863,00 |
| 13.11.2024 | 129,51 | 130,55 | 126,28 | 127,02 | -2,04% | 4.418.870,00 |
| 12.11.2024 | 130,76 | 130,76 | 127,45 | 129,67 | 4,74% | 6.817.737,00 |
| 11.11.2024 | 124,00 | 124,12 | 122,00 | 123,80 | 0,65% | 5.706.681,00 |
| 08.11.2024 | 123,75 | 123,94 | 122,04 | 123,00 | -1,28% | 2.550.709,00 |
| 07.11.2024 | 125,95 | 126,34 | 124,01 | 124,60 | -1,10% | 2.662.375,00 |
| 06.11.2024 | 122,25 | 127,64 | 121,65 | 125,99 | 7,12% | 7.183.350,00 |
| 05.11.2024 | 117,79 | 118,56 | 116,81 | 117,62 | 0,35% | 1.354.706,00 |
| 04.11.2024 | 117,13 | 118,12 | 116,46 | 117,21 | 0,05% | 2.160.951,00 |
| 01.11.2024 | 117,72 | 119,24 | 117,00 | 117,15 | 0,01% | 1.545.878,00 |
| 31.10.2024 | 116,74 | 117,91 | 116,11 | 117,14 | -0,05% | 1.613.676,00 |
| 30.10.2024 | 118,44 | 119,47 | 116,64 | 117,20 | -1,36% | 2.026.666,00 |
| 29.10.2024 | 118,24 | 119,02 | 117,98 | 118,81 | 0,32% | 1.325.678,00 |
| 28.10.2024 | 117,16 | 119,40 | 116,91 | 118,43 | 1,81% | 1.780.097,00 |
| 25.10.2024 | 116,96 | 117,48 | 115,93 | 116,32 | -0,11% | 1.053.982,00 |
| 24.10.2024 | 115,30 | 116,78 | 114,60 | 116,45 | 1,50% | 1.556.567,00 |
| 23.10.2024 | 115,32 | 116,68 | 114,55 | 114,73 | -0,82% | 2.002.995,00 |
| 22.10.2024 | 114,75 | 116,28 | 114,34 | 115,68 | 0,63% | 1.375.089,00 |
| 21.10.2024 | 114,94 | 115,78 | 114,19 | 114,96 | 0,02% | 1.296.332,00 |
| 18.10.2024 | 115,21 | 115,95 | 114,57 | 114,94 | -0,23% | 1.652.410,00 |
| 17.10.2024 | 114,92 | 115,84 | 114,20 | 115,21 | 0,70% | 1.918.873,00 |
| 16.10.2024 | 114,74 | 114,85 | 112,91 | 114,41 | -0,81% | 1.897.883,00 |
| 15.10.2024 | 116,36 | 116,57 | 114,79 | 115,35 | -0,42% | 1.950.559,00 |
| 14.10.2024 | 114,92 | 116,45 | 114,51 | 115,84 | 0,90% | 1.678.026,00 |
| 11.10.2024 | 112,84 | 115,27 | 112,79 | 114,81 | 1,88% | 1.842.662,00 |
| 10.10.2024 | 112,43 | 113,88 | 111,84 | 112,69 | 0,12% | 1.594.551,00 |
| 09.10.2024 | 111,82 | 112,83 | 111,28 | 112,56 | 0,87% | 1.551.053,00 |
| 08.10.2024 | 111,67 | 111,95 | 110,58 | 111,59 | 0,69% | 1.563.225,00 |
| 07.10.2024 | 110,43 | 111,23 | 110,21 | 110,82 | -0,05% | 1.290.965,00 |
| 04.10.2024 | 110,31 | 111,17 | 109,15 | 110,87 | 1,66% | 1.658.516,00 |
| 03.10.2024 | 110,91 | 111,83 | 107,65 | 109,06 | -2,21% | 3.017.307,00 |
| 02.10.2024 | 110,45 | 112,00 | 110,08 | 111,53 | 0,83% | 3.315.469,00 |
| 01.10.2024 | 109,38 | 111,11 | 108,49 | 110,61 | 1,02% | 3.557.208,00 |
| 30.09.2024 | 108,32 | 109,83 | 107,94 | 109,49 | 0,69% | 1.907.146,00 |
| 27.09.2024 | 108,45 | 109,24 | 107,14 | 108,74 | 0,55% | 1.871.868,00 |
| 26.09.2024 | 107,31 | 108,35 | 106,56 | 108,15 | 1,12% | 2.290.033,00 |
| 25.09.2024 | 107,97 | 108,12 | 106,20 | 106,95 | -0,45% | 2.275.902,00 |
| 24.09.2024 | 105,00 | 107,96 | 104,80 | 107,43 | 2,65% | 3.103.264,00 |
| 23.09.2024 | 103,73 | 104,99 | 103,28 | 104,66 | 0,98% | 1.813.914,00 |
| 20.09.2024 | 103,94 | 104,54 | 102,72 | 103,64 | -0,65% | 6.343.741,00 |
| 19.09.2024 | 105,33 | 105,42 | 103,57 | 104,32 | 1,48% | 1.914.188,00 |
| 18.09.2024 | 103,34 | 104,72 | 102,32 | 102,80 | -0,12% | 1.719.100,00 |
| 17.09.2024 | 102,10 | 103,06 | 101,37 | 102,92 | 1,38% | 1.945.819,00 |
| 16.09.2024 | 99,47 | 102,43 | 99,17 | 101,52 | 2,70% | 2.332.196,00 |
| 13.09.2024 | 97,52 | 99,23 | 97,41 | 98,85 | 1,62% | 1.428.424,00 |
| 12.09.2024 | 97,24 | 98,00 | 96,75 | 97,27 | -0,06% | 1.647.811,00 |
| 11.09.2024 | 95,84 | 98,34 | 95,22 | 97,33 | 1,32% | 2.403.745,00 |
| 10.09.2024 | 95,31 | 96,28 | 93,64 | 96,06 | 1,33% | 1.577.249,00 |
| 09.09.2024 | 93,32 | 96,25 | 93,32 | 94,80 | 2,18% | 1.770.989,00 |
| 06.09.2024 | 94,49 | 95,10 | 92,57 | 92,78 | -1,51% | 1.847.625,00 |
| 05.09.2024 | 95,08 | 95,62 | 93,70 | 94,20 | -1,11% | 1.505.908,00 |
| 04.09.2024 | 95,89 | 96,48 | 94,81 | 95,26 | -0,08% | 1.505.975,00 |
| 03.09.2024 | 97,20 | 98,26 | 94,84 | 95,34 | -2,39% | 1.591.493,00 |
| 30.08.2024 | 97,83 | 97,98 | 96,89 | 97,67 | 0,97% | 1.136.616,00 |
| 29.08.2024 | 97,50 | 99,72 | 96,68 | 96,73 | -0,23% | 1.591.950,00 |
| 28.08.2024 | 96,51 | 97,51 | 96,19 | 96,95 | 0,37% | 945.218,00 |
| 27.08.2024 | 95,84 | 97,05 | 95,48 | 96,59 | 0,47% | 723.013,00 |
| 26.08.2024 | 96,99 | 97,02 | 95,10 | 96,14 | -0,66% | 1.000.976,00 |