144,150$
0,08%
Echtzeit-Aktienkurs Live Nation Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 144,99 | 145,68 | 142,96 | 144,15 | 0,08% | 3.820.067,00 |
| 05.06.2025 | 141,16 | 144,97 | 141,16 | 144,03 | 2,75% | 4.850.070,00 |
| 04.06.2025 | 137,43 | 140,91 | 137,25 | 140,17 | 2,58% | 3.556.655,00 |
| 03.06.2025 | 138,65 | 138,99 | 135,04 | 136,64 | -1,38% | 4.222.837,00 |
| 02.06.2025 | 136,87 | 138,78 | 134,85 | 138,55 | 0,99% | 4.464.875,00 |
| 30.05.2025 | 135,59 | 137,56 | 134,91 | 137,19 | 0,76% | 6.532.609,00 |
| 29.05.2025 | 135,92 | 137,46 | 134,74 | 136,15 | -2,90% | 7.863.746,00 |
| 28.05.2025 | 143,05 | 143,40 | 140,16 | 140,22 | -1,96% | 1.587.091,00 |
| 27.05.2025 | 146,86 | 147,15 | 142,60 | 143,02 | -1,37% | 1.787.822,00 |
| 23.05.2025 | 142,60 | 145,22 | 142,22 | 145,01 | 0,40% | 1.898.421,00 |
| 22.05.2025 | 144,16 | 145,56 | 142,50 | 144,43 | 0,18% | 1.844.763,00 |
| 21.05.2025 | 145,01 | 146,93 | 143,84 | 144,17 | -1,45% | 2.901.921,00 |
| 20.05.2025 | 147,19 | 147,84 | 145,11 | 146,29 | -1,36% | 1.761.646,00 |
| 19.05.2025 | 145,59 | 148,46 | 144,91 | 148,30 | 0,42% | 1.624.166,00 |
| 16.05.2025 | 145,55 | 148,01 | 144,23 | 147,68 | 1,55% | 2.871.462,00 |
| 15.05.2025 | 141,98 | 145,85 | 141,77 | 145,42 | 2,25% | 2.315.264,00 |
| 14.05.2025 | 142,41 | 144,35 | 141,09 | 142,22 | -0,55% | 1.497.088,00 |
| 13.05.2025 | 141,61 | 144,00 | 140,16 | 143,00 | 1,54% | 1.564.542,00 |
| 12.05.2025 | 139,50 | 141,09 | 138,46 | 140,83 | 3,16% | 1.731.104,00 |
| 09.05.2025 | 135,44 | 136,95 | 134,85 | 136,52 | 1,36% | 1.256.401,00 |
| 08.05.2025 | 135,50 | 136,33 | 133,46 | 134,69 | 0,42% | 1.496.685,00 |
| 07.05.2025 | 134,58 | 136,73 | 131,65 | 134,13 | -0,01% | 2.878.778,00 |
| 06.05.2025 | 133,70 | 135,81 | 133,17 | 134,15 | -1,45% | 1.390.992,00 |
| 05.05.2025 | 133,08 | 137,38 | 132,23 | 136,12 | 1,76% | 2.842.238,00 |
| 02.05.2025 | 131,69 | 134,81 | 128,70 | 133,77 | 1,85% | 3.353.326,00 |
| 01.05.2025 | 133,69 | 133,98 | 131,11 | 131,34 | -0,84% | 3.048.788,00 |
| 30.04.2025 | 131,05 | 132,60 | 127,76 | 132,45 | 0,11% | 1.933.562,00 |
| 29.04.2025 | 132,91 | 133,75 | 130,40 | 132,30 | -0,73% | 1.838.838,00 |
| 28.04.2025 | 133,00 | 134,24 | 132,02 | 133,27 | 0,38% | 1.389.017,00 |
| 25.04.2025 | 132,96 | 133,34 | 131,47 | 132,76 | 0,03% | 1.276.979,00 |
| 24.04.2025 | 130,64 | 133,87 | 129,02 | 132,72 | 1,10% | 1.742.042,00 |
| 23.04.2025 | 131,84 | 134,54 | 130,49 | 131,28 | 2,16% | 3.282.133,00 |
| 22.04.2025 | 125,67 | 128,84 | 125,05 | 128,50 | 4,07% | 2.632.801,00 |
| 21.04.2025 | 125,86 | 127,50 | 122,08 | 123,48 | -2,94% | 2.054.095,00 |
| 17.04.2025 | 126,38 | 128,74 | 125,14 | 127,22 | 1,40% | 2.566.578,00 |
| 16.04.2025 | 127,86 | 128,04 | 123,88 | 125,46 | -2,73% | 1.833.742,00 |
| 15.04.2025 | 128,78 | 130,11 | 128,22 | 128,98 | 0,45% | 1.552.389,00 |
| 14.04.2025 | 131,10 | 131,59 | 127,07 | 128,40 | -0,93% | 1.695.873,00 |
| 11.04.2025 | 128,10 | 130,46 | 125,41 | 129,60 | 0,29% | 2.291.134,00 |
| 10.04.2025 | 128,16 | 130,13 | 124,53 | 129,23 | -1,91% | 3.101.237,00 |
| 09.04.2025 | 118,47 | 133,31 | 117,81 | 131,75 | 10,89% | 3.853.831,00 |
| 08.04.2025 | 124,30 | 125,13 | 117,29 | 118,81 | -0,35% | 3.194.715,00 |
| 07.04.2025 | 120,84 | 125,82 | 113,20 | 119,23 | -1,33% | 3.657.916,00 |
| 04.04.2025 | 121,87 | 123,04 | 117,83 | 120,84 | -4,14% | 3.781.716,00 |
| 03.04.2025 | 127,89 | 130,36 | 125,57 | 126,06 | -6,38% | 3.387.168,00 |
| 02.04.2025 | 130,77 | 134,83 | 129,99 | 134,65 | 2,00% | 2.472.894,00 |
| 01.04.2025 | 130,02 | 133,63 | 129,27 | 132,01 | 1,10% | 3.751.927,00 |
| 31.03.2025 | 125,03 | 131,60 | 124,10 | 130,58 | 4,44% | 7.901.858,00 |
| 28.03.2025 | 128,21 | 128,33 | 124,30 | 125,03 | -2,38% | 1.730.752,00 |
| 27.03.2025 | 125,98 | 129,51 | 125,26 | 128,08 | 1,05% | 1.978.288,00 |
| 26.03.2025 | 127,10 | 129,76 | 126,14 | 126,75 | -0,21% | 1.641.065,00 |
| 25.03.2025 | 127,42 | 128,64 | 125,72 | 127,02 | 0,00% | 2.164.575,00 |
| 24.03.2025 | 125,35 | 127,61 | 124,73 | 127,02 | 3,22% | 1.733.987,00 |
| 21.03.2025 | 121,69 | 123,07 | 119,25 | 123,06 | 0,75% | 3.066.100,00 |
| 20.03.2025 | 121,79 | 124,10 | 121,00 | 122,14 | -0,42% | 1.507.461,00 |
| 19.03.2025 | 119,81 | 123,97 | 119,23 | 122,65 | 2,89% | 1.920.244,00 |
| 18.03.2025 | 121,46 | 121,97 | 118,35 | 119,21 | -2,21% | 1.725.226,00 |
| 17.03.2025 | 119,22 | 122,25 | 119,14 | 121,91 | 2,22% | 2.576.607,00 |
| 14.03.2025 | 118,68 | 120,61 | 117,00 | 119,26 | 3,00% | 3.158.165,00 |
| 13.03.2025 | 121,00 | 121,46 | 112,88 | 115,79 | -5,80% | 5.975.303,00 |
| 12.03.2025 | 124,60 | 125,76 | 120,28 | 122,92 | 1,05% | 4.229.004,00 |
| 11.03.2025 | 122,47 | 125,42 | 120,26 | 121,64 | -0,94% | 2.974.198,00 |
| 10.03.2025 | 124,57 | 125,44 | 120,49 | 122,79 | -3,70% | 3.466.484,00 |
| 07.03.2025 | 129,18 | 130,39 | 122,91 | 127,51 | -2,75% | 3.816.325,00 |
| 06.03.2025 | 134,86 | 136,78 | 130,63 | 131,11 | -4,19% | 2.479.089,00 |
| 05.03.2025 | 137,98 | 138,10 | 134,55 | 136,84 | -0,95% | 2.243.852,00 |
| 04.03.2025 | 141,34 | 141,34 | 135,64 | 138,15 | -2,89% | 2.588.193,00 |
| 03.03.2025 | 144,33 | 145,79 | 141,48 | 142,26 | -0,77% | 2.277.425,00 |
| 28.02.2025 | 141,49 | 143,40 | 140,17 | 143,36 | 1,70% | 2.863.462,00 |
| 27.02.2025 | 142,65 | 143,72 | 139,67 | 140,96 | -0,84% | 2.989.398,00 |
| 26.02.2025 | 144,96 | 147,30 | 139,94 | 142,16 | -1,59% | 3.919.019,00 |
| 25.02.2025 | 154,58 | 154,58 | 143,76 | 144,46 | -6,57% | 3.965.816,00 |
| 24.02.2025 | 150,85 | 157,49 | 150,17 | 154,62 | 3,49% | 3.316.696,00 |
| 21.02.2025 | 156,82 | 157,75 | 148,50 | 149,40 | -1,92% | 5.258.728,00 |
| 20.02.2025 | 152,71 | 154,25 | 150,27 | 152,32 | -0,88% | 3.040.799,00 |
| 19.02.2025 | 155,00 | 155,10 | 151,05 | 153,67 | -0,64% | 1.945.193,00 |
| 18.02.2025 | 154,68 | 155,05 | 153,00 | 154,66 | 0,59% | 1.753.587,00 |
| 14.02.2025 | 152,20 | 153,94 | 152,05 | 153,76 | 0,77% | 1.461.371,00 |
| 13.02.2025 | 150,15 | 152,93 | 149,47 | 152,58 | 1,93% | 2.278.238,00 |
| 12.02.2025 | 145,61 | 149,80 | 145,37 | 149,69 | 1,98% | 2.017.891,00 |
| 11.02.2025 | 146,73 | 147,58 | 144,58 | 146,79 | -0,35% | 2.097.873,00 |
| 10.02.2025 | 148,80 | 149,10 | 145,72 | 147,30 | -0,68% | 2.226.255,00 |
| 07.02.2025 | 149,99 | 152,11 | 147,18 | 148,31 | -1,12% | 2.540.224,00 |
| 06.02.2025 | 149,62 | 150,50 | 147,73 | 149,99 | 0,32% | 2.450.353,00 |
| 05.02.2025 | 148,00 | 150,30 | 147,17 | 149,51 | 0,98% | 2.341.104,00 |
| 04.02.2025 | 147,55 | 148,36 | 146,43 | 148,06 | 1,52% | 2.294.366,00 |
| 03.02.2025 | 141,40 | 145,88 | 141,00 | 145,84 | 0,80% | 1.529.542,00 |
| 31.01.2025 | 144,63 | 145,33 | 143,76 | 144,68 | 0,43% | 1.990.776,00 |
| 30.01.2025 | 143,60 | 144,80 | 143,13 | 144,06 | 1,12% | 1.499.073,00 |
| 29.01.2025 | 142,75 | 143,50 | 142,22 | 142,47 | 0,03% | 1.989.311,00 |
| 28.01.2025 | 140,15 | 143,37 | 139,68 | 142,43 | 1,64% | 1.495.177,00 |
| 27.01.2025 | 138,00 | 140,94 | 137,93 | 140,13 | -0,43% | 2.396.069,00 |
| 24.01.2025 | 138,86 | 140,85 | 138,53 | 140,74 | 1,12% | 1.888.545,00 |
| 23.01.2025 | 138,38 | 139,71 | 137,26 | 139,18 | 0,46% | 1.552.510,00 |
| 22.01.2025 | 138,95 | 139,70 | 137,41 | 138,54 | -0,27% | 1.738.014,00 |
| 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 |