158,880$
-2,77%
Echtzeit-Aktienkurs Live Nation Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2025 | 148,47 | 151,89 | 147,95 | 150,69 | 1,22% | 2.523.016,00 |
| 20.06.2025 | 150,81 | 150,81 | 148,10 | 148,87 | 0,41% | 6.524.440,00 |
| 18.06.2025 | 146,21 | 148,74 | 145,50 | 148,26 | 1,83% | 3.994.897,00 |
| 17.06.2025 | 141,34 | 145,70 | 141,13 | 145,59 | 2,30% | 2.873.615,00 |
| 16.06.2025 | 139,96 | 142,90 | 139,52 | 142,32 | 3,00% | 3.197.962,00 |
| 13.06.2025 | 139,81 | 140,12 | 137,88 | 138,17 | -2,22% | 1.792.229,00 |
| 12.06.2025 | 143,74 | 143,74 | 140,80 | 141,31 | -1,59% | 1.268.709,00 |
| 11.06.2025 | 143,93 | 144,50 | 142,82 | 143,59 | -0,08% | 1.943.035,00 |
| 10.06.2025 | 143,57 | 144,59 | 141,66 | 143,71 | 0,16% | 1.526.688,00 |
| 09.06.2025 | 144,20 | 145,00 | 141,49 | 143,48 | -0,46% | 3.323.152,00 |
| 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 |