136,820$
-2,61%
Echtzeit-Aktienkurs Live Nation Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 140,49 | 140,49 | 136,55 | 136,82 | -2,61% | 2.615.692,00 |
| 12.11.2025 | 142,22 | 143,71 | 140,48 | 140,49 | -0,96% | 3.356.347,00 |
| 11.11.2025 | 143,01 | 143,75 | 141,72 | 141,85 | -1,05% | 3.491.937,00 |
| 10.11.2025 | 140,75 | 144,76 | 140,48 | 143,35 | 2,02% | 3.621.515,00 |
| 07.11.2025 | 136,82 | 142,07 | 135,04 | 140,51 | 1,99% | 4.043.303,00 |
| 06.11.2025 | 134,35 | 141,00 | 133,54 | 137,77 | 2,21% | 6.950.006,00 |
| 05.11.2025 | 143,00 | 145,00 | 134,04 | 134,79 | -10,59% | 8.841.460,00 |
| 04.11.2025 | 147,01 | 152,61 | 146,59 | 150,75 | 0,61% | 3.260.316,00 |
| 03.11.2025 | 149,11 | 151,02 | 146,10 | 149,84 | 0,21% | 3.277.111,00 |
| 31.10.2025 | 148,64 | 151,14 | 147,46 | 149,53 | 1,02% | 2.802.091,00 |
| 30.10.2025 | 148,01 | 150,46 | 147,39 | 148,02 | -0,78% | 2.438.112,00 |
| 29.10.2025 | 150,26 | 152,74 | 149,08 | 149,19 | -1,24% | 1.948.504,00 |
| 28.10.2025 | 152,88 | 153,26 | 150,58 | 151,07 | -1,37% | 1.700.227,00 |
| 27.10.2025 | 153,56 | 154,19 | 151,90 | 153,17 | 0,20% | 1.342.654,00 |
| 24.10.2025 | 154,04 | 155,25 | 152,80 | 152,86 | -0,31% | 1.320.474,00 |
| 23.10.2025 | 157,99 | 157,99 | 152,51 | 153,33 | -1,81% | 1.913.909,00 |
| 22.10.2025 | 159,19 | 159,19 | 154,78 | 156,15 | -0,69% | 1.673.822,00 |
| 21.10.2025 | 157,29 | 158,38 | 156,69 | 157,24 | 0,30% | 1.216.267,00 |
| 20.10.2025 | 155,73 | 158,18 | 155,43 | 156,77 | 1,02% | 1.868.268,00 |
| 17.10.2025 | 151,95 | 156,45 | 151,63 | 155,19 | 2,29% | 3.898.468,00 |
| 16.10.2025 | 154,72 | 156,24 | 150,79 | 151,71 | -2,27% | 1.546.435,00 |
| 15.10.2025 | 152,44 | 156,71 | 152,12 | 155,23 | 1,57% | 2.224.145,00 |
| 14.10.2025 | 152,14 | 154,04 | 151,70 | 152,83 | -0,67% | 1.493.793,00 |
| 13.10.2025 | 154,22 | 155,27 | 153,32 | 153,86 | 0,59% | 2.219.092,00 |
| 10.10.2025 | 152,43 | 154,55 | 151,48 | 152,96 | 0,14% | 2.115.436,00 |
| 09.10.2025 | 149,45 | 153,69 | 149,27 | 152,75 | 1,87% | 4.588.693,00 |
| 08.10.2025 | 151,18 | 152,89 | 149,02 | 149,95 | -3,46% | 6.078.191,00 |
| 07.10.2025 | 155,93 | 156,04 | 153,90 | 155,33 | -0,39% | 2.295.801,00 |
| 06.10.2025 | 156,00 | 156,41 | 153,01 | 155,94 | -0,47% | 1.795.935,00 |
| 02.10.2025 | 159,53 | 159,53 | 155,39 | 156,67 | -1,39% | 2.169.339,00 |
| 01.10.2025 | 161,91 | 161,97 | 156,63 | 158,88 | -2,77% | 3.391.439,00 |
| 30.09.2025 | 165,01 | 168,11 | 163,38 | 163,40 | -0,58% | 6.686.394,00 |
| 29.09.2025 | 162,32 | 165,57 | 160,50 | 164,36 | 1,59% | 2.578.350,00 |
| 26.09.2025 | 162,31 | 163,21 | 161,31 | 161,79 | -0,12% | 1.960.589,00 |
| 25.09.2025 | 161,01 | 162,88 | 159,95 | 161,99 | -0,06% | 1.968.235,00 |
| 24.09.2025 | 163,85 | 164,65 | 161,76 | 162,08 | -1,25% | 1.988.388,00 |
| 23.09.2025 | 164,84 | 166,15 | 163,31 | 164,13 | -0,62% | 1.407.047,00 |
| 22.09.2025 | 162,63 | 165,60 | 161,63 | 165,15 | 0,87% | 1.921.893,00 |
| 19.09.2025 | 164,65 | 164,65 | 161,36 | 163,72 | -0,58% | 3.812.161,00 |
| 18.09.2025 | 169,70 | 169,85 | 163,21 | 164,68 | -2,77% | 4.216.389,00 |
| 17.09.2025 | 170,88 | 171,37 | 167,84 | 169,37 | -0,62% | 3.167.751,00 |
| 16.09.2025 | 169,15 | 170,95 | 166,83 | 170,42 | -1,14% | 3.100.943,00 |
| 15.09.2025 | 173,96 | 175,25 | 171,61 | 172,38 | -0,78% | 4.156.234,00 |
| 12.09.2025 | 173,75 | 175,25 | 172,72 | 173,73 | -0,19% | 1.309.688,00 |
| 11.09.2025 | 170,95 | 174,42 | 170,66 | 174,06 | 1,85% | 2.456.197,00 |
| 10.09.2025 | 170,87 | 172,08 | 169,42 | 170,90 | 0,35% | 1.546.309,00 |
| 09.09.2025 | 170,77 | 170,86 | 168,24 | 170,30 | 0,53% | 1.629.858,00 |
| 08.09.2025 | 163,90 | 169,66 | 163,90 | 169,40 | 3,66% | 2.332.878,00 |
| 05.09.2025 | 162,98 | 163,57 | 162,07 | 163,42 | 0,27% | 1.244.547,00 |
| 04.09.2025 | 162,99 | 163,75 | 161,55 | 162,98 | 0,62% | 2.449.180,00 |
| 03.09.2025 | 167,94 | 167,94 | 160,16 | 161,97 | -2,12% | 2.653.672,00 |
| 02.09.2025 | 164,91 | 165,57 | 163,20 | 165,47 | -0,61% | 1.439.353,00 |
| 29.08.2025 | 166,64 | 167,00 | 165,58 | 166,49 | -0,08% | 1.028.143,00 |
| 28.08.2025 | 165,46 | 167,22 | 165,45 | 166,62 | 0,63% | 1.066.493,00 |
| 27.08.2025 | 166,07 | 167,01 | 165,13 | 165,57 | -0,63% | 1.150.526,00 |
| 26.08.2025 | 164,79 | 166,90 | 164,79 | 166,62 | 0,47% | 1.455.912,00 |
| 25.08.2025 | 165,13 | 166,57 | 165,13 | 165,84 | 0,07% | 1.403.588,00 |
| 22.08.2025 | 163,37 | 166,54 | 162,34 | 165,72 | 2,00% | 1.913.136,00 |
| 21.08.2025 | 161,11 | 163,44 | 160,85 | 162,47 | 0,35% | 1.517.998,00 |
| 20.08.2025 | 162,12 | 162,88 | 160,49 | 161,90 | -0,61% | 1.623.514,00 |
| 19.08.2025 | 162,11 | 164,06 | 161,51 | 162,90 | 0,48% | 2.062.672,00 |
| 18.08.2025 | 161,89 | 163,00 | 160,13 | 162,12 | 0,74% | 1.633.328,00 |
| 15.08.2025 | 162,08 | 162,65 | 159,62 | 160,93 | -0,41% | 2.891.876,00 |
| 14.08.2025 | 157,88 | 162,95 | 156,96 | 161,60 | 1,72% | 3.652.888,00 |
| 13.08.2025 | 159,66 | 159,97 | 157,08 | 158,87 | 0,28% | 1.765.321,00 |
| 12.08.2025 | 155,47 | 159,00 | 155,32 | 158,43 | 2,56% | 1.669.507,00 |
| 11.08.2025 | 153,42 | 156,08 | 152,78 | 154,47 | 0,88% | 3.039.994,00 |
| 08.08.2025 | 147,29 | 156,65 | 146,04 | 153,13 | 3,28% | 3.915.298,00 |
| 07.08.2025 | 149,78 | 150,69 | 146,39 | 148,27 | -0,68% | 3.578.458,00 |
| 06.08.2025 | 150,69 | 150,87 | 147,95 | 149,29 | -0,75% | 2.167.421,00 |
| 05.08.2025 | 151,50 | 151,60 | 148,73 | 150,42 | -0,58% | 1.702.325,00 |
| 04.08.2025 | 146,94 | 151,65 | 146,61 | 151,29 | 3,52% | 2.011.931,00 |
| 01.08.2025 | 146,04 | 147,86 | 143,25 | 146,14 | -1,06% | 1.723.736,00 |
| 31.07.2025 | 152,76 | 152,77 | 147,56 | 147,70 | -2,95% | 2.063.307,00 |
| 30.07.2025 | 150,76 | 153,59 | 150,23 | 152,19 | 1,13% | 1.839.925,00 |
| 29.07.2025 | 153,76 | 153,76 | 149,57 | 150,49 | -1,69% | 2.391.631,00 |
| 28.07.2025 | 153,00 | 153,22 | 150,58 | 153,08 | 0,01% | 1.116.584,00 |
| 25.07.2025 | 151,91 | 153,11 | 151,36 | 153,06 | 0,11% | 1.193.869,00 |
| 24.07.2025 | 154,07 | 155,07 | 152,89 | 152,89 | -0,51% | 1.737.279,00 |
| 23.07.2025 | 150,65 | 153,76 | 149,31 | 153,67 | 1,79% | 2.222.038,00 |
| 22.07.2025 | 149,40 | 151,31 | 147,41 | 150,97 | 1,02% | 1.866.114,00 |
| 21.07.2025 | 150,83 | 150,83 | 148,46 | 149,44 | -0,70% | 1.187.712,00 |
| 18.07.2025 | 151,52 | 151,98 | 148,55 | 150,49 | -0,15% | 1.470.723,00 |
| 17.07.2025 | 148,12 | 151,57 | 147,33 | 150,72 | 1,43% | 2.307.075,00 |
| 16.07.2025 | 146,28 | 148,95 | 145,08 | 148,59 | 1,73% | 2.445.058,00 |
| 15.07.2025 | 148,12 | 149,30 | 146,00 | 146,07 | -1,61% | 1.996.196,00 |
| 14.07.2025 | 145,00 | 148,52 | 144,00 | 148,46 | 3,14% | 2.236.883,00 |
| 11.07.2025 | 144,21 | 144,63 | 142,76 | 143,94 | -0,36% | 1.591.791,00 |
| 10.07.2025 | 143,63 | 145,68 | 142,39 | 144,46 | 0,63% | 1.606.088,00 |
| 09.07.2025 | 144,72 | 145,04 | 142,48 | 143,56 | -0,60% | 2.244.770,00 |
| 08.07.2025 | 147,68 | 148,04 | 142,24 | 144,43 | -2,01% | 2.020.391,00 |
| 07.07.2025 | 149,74 | 149,74 | 146,40 | 147,39 | -1,26% | 2.612.590,00 |
| 03.07.2025 | 149,42 | 151,08 | 148,94 | 149,27 | 0,11% | 925.403,00 |
| 02.07.2025 | 149,79 | 150,36 | 148,21 | 149,11 | -0,51% | 2.765.381,00 |
| 01.07.2025 | 150,84 | 152,20 | 148,79 | 149,88 | -0,93% | 1.631.862,00 |
| 30.06.2025 | 150,44 | 151,60 | 149,89 | 151,28 | 0,86% | 2.011.578,00 |
| 27.06.2025 | 147,43 | 150,66 | 146,82 | 149,99 | 1,90% | 3.320.044,00 |
| 26.06.2025 | 146,88 | 147,42 | 144,34 | 147,20 | 0,69% | 1.490.724,00 |
| 25.06.2025 | 147,83 | 148,31 | 145,20 | 146,19 | -1,08% | 1.251.800,00 |
| 24.06.2025 | 151,38 | 151,38 | 147,50 | 147,78 | -1,93% | 2.578.720,00 |