160,590$
3,06%
Echtzeit-Aktienkurs Live Nation Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 156,10 | 160,88 | 155,24 | 160,59 | 3,06% | 4.727.340,00 |
| 15.04.2026 | 166,53 | 168,09 | 153,42 | 155,82 | -6,29% | 6.411.646,00 |
| 14.04.2026 | 165,72 | 168,55 | 165,26 | 166,28 | 0,34% | 1.764.839,00 |
| 13.04.2026 | 158,18 | 166,64 | 158,18 | 165,72 | 3,19% | 2.469.393,00 |
| 10.04.2026 | 164,52 | 164,67 | 160,02 | 160,59 | -1,88% | 3.201.177,00 |
| 09.04.2026 | 162,55 | 164,75 | 161,03 | 163,66 | 0,06% | 2.562.215,00 |
| 08.04.2026 | 163,67 | 165,98 | 161,66 | 163,56 | 3,33% | 3.541.149,00 |
| 07.04.2026 | 159,63 | 160,69 | 157,06 | 158,29 | -1,14% | 2.109.990,00 |
| 06.04.2026 | 157,25 | 160,70 | 155,66 | 160,12 | 2,81% | 1.901.415,00 |
| 02.04.2026 | 150,91 | 156,15 | 149,26 | 155,75 | 2,04% | 2.224.813,00 |
| 01.04.2026 | 153,17 | 154,13 | 150,32 | 152,63 | 0,08% | 3.093.220,00 |
| 31.03.2026 | 150,73 | 155,50 | 149,47 | 152,51 | 2,57% | 6.257.285,00 |
| 30.03.2026 | 148,14 | 150,86 | 146,50 | 148,69 | 2,05% | 2.031.012,00 |
| 27.03.2026 | 149,51 | 150,03 | 144,00 | 145,71 | -2,89% | 2.931.963,00 |
| 26.03.2026 | 153,93 | 154,66 | 149,50 | 150,05 | -3,14% | 1.836.719,00 |
| 25.03.2026 | 154,05 | 156,09 | 152,32 | 154,92 | 1,45% | 2.138.246,00 |
| 24.03.2026 | 152,23 | 154,91 | 150,80 | 152,70 | 0,57% | 2.366.371,00 |
| 23.03.2026 | 151,07 | 154,13 | 150,72 | 151,83 | 2,00% | 2.495.170,00 |
| 20.03.2026 | 152,91 | 154,49 | 148,17 | 148,85 | -3,46% | 5.245.088,00 |
| 19.03.2026 | 156,02 | 156,44 | 152,19 | 154,19 | -1,46% | 1.793.276,00 |
| 18.03.2026 | 155,10 | 158,64 | 153,73 | 156,47 | 0,42% | 1.920.062,00 |
| 17.03.2026 | 157,94 | 160,16 | 155,68 | 155,82 | -0,79% | 1.391.192,00 |
| 16.03.2026 | 154,41 | 157,46 | 153,12 | 157,06 | 2,01% | 3.214.720,00 |
| 13.03.2026 | 160,95 | 162,11 | 152,63 | 153,97 | -3,96% | 4.034.501,00 |
| 12.03.2026 | 164,95 | 166,03 | 159,84 | 160,32 | -3,32% | 3.033.182,00 |
| 11.03.2026 | 165,05 | 166,69 | 163,48 | 165,83 | 0,18% | 1.813.619,00 |
| 10.03.2026 | 165,03 | 167,00 | 162,54 | 165,53 | -0,16% | 3.363.954,00 |
| 09.03.2026 | 165,26 | 167,55 | 160,62 | 165,80 | 6,19% | 7.619.036,00 |
| 06.03.2026 | 158,63 | 160,45 | 156,10 | 156,13 | -2,28% | 2.517.929,00 |
| 05.03.2026 | 157,09 | 160,33 | 157,09 | 159,78 | 0,72% | 2.916.934,00 |
| 04.03.2026 | 161,49 | 162,70 | 155,19 | 158,64 | -2,12% | 3.360.619,00 |
| 03.03.2026 | 158,09 | 162,57 | 154,63 | 162,07 | 0,16% | 3.935.925,00 |
| 02.03.2026 | 160,82 | 161,98 | 155,35 | 161,81 | -0,20% | 3.189.976,00 |
| 27.02.2026 | 159,02 | 164,33 | 157,27 | 162,14 | 2,68% | 5.344.889,00 |
| 26.02.2026 | 155,88 | 159,66 | 155,41 | 157,91 | 1,73% | 1.861.468,00 |
| 25.02.2026 | 160,01 | 160,72 | 155,04 | 155,22 | -1,75% | 3.034.374,00 |
| 24.02.2026 | 158,21 | 159,55 | 157,52 | 157,98 | -2,88% | 2.823.995,00 |
| 20.02.2026 | 161,25 | 168,54 | 160,75 | 162,67 | 3,31% | 6.892.571,00 |
| 19.02.2026 | 154,64 | 161,35 | 154,43 | 157,46 | 1,08% | 3.673.743,00 |
| 18.02.2026 | 159,11 | 160,45 | 154,24 | 155,78 | -1,11% | 3.519.400,00 |
| 17.02.2026 | 156,09 | 158,22 | 152,73 | 157,53 | -0,47% | 2.321.403,00 |
| 13.02.2026 | 156,25 | 159,80 | 154,01 | 158,27 | 2,20% | 2.539.644,00 |
| 12.02.2026 | 151,02 | 159,89 | 150,00 | 154,87 | 2,49% | 4.921.403,00 |
| 11.02.2026 | 150,07 | 151,34 | 147,86 | 151,11 | 1,20% | 2.376.735,00 |
| 10.02.2026 | 148,36 | 152,28 | 147,72 | 149,32 | 0,95% | 1.963.732,00 |
| 09.02.2026 | 141,04 | 148,21 | 140,45 | 147,91 | 5,02% | 2.922.258,00 |
| 06.02.2026 | 139,10 | 141,65 | 138,00 | 140,84 | 1,85% | 2.871.546,00 |
| 05.02.2026 | 140,84 | 142,83 | 136,42 | 138,28 | -2,93% | 2.205.351,00 |
| 04.02.2026 | 141,03 | 142,59 | 139,81 | 142,46 | 0,79% | 2.796.272,00 |
| 03.02.2026 | 142,57 | 143,51 | 138,74 | 141,34 | -1,81% | 2.860.051,00 |
| 02.02.2026 | 144,51 | 146,77 | 142,48 | 143,94 | -1,04% | 1.699.241,00 |
| 30.01.2026 | 147,33 | 148,12 | 143,29 | 145,45 | -1,58% | 1.757.534,00 |
| 29.01.2026 | 148,88 | 148,88 | 145,81 | 147,78 | 0,17% | 1.593.212,00 |
| 28.01.2026 | 147,08 | 148,36 | 146,59 | 147,53 | 0,50% | 1.330.047,00 |
| 27.01.2026 | 146,28 | 147,51 | 144,56 | 146,80 | -0,68% | 1.791.443,00 |
| 26.01.2026 | 147,34 | 149,91 | 146,38 | 147,80 | 6,99% | 2.630.337,00 |
| 22.01.2026 | 140,06 | 141,71 | 137,51 | 138,14 | -1,12% | 2.286.546,00 |
| 21.01.2026 | 141,41 | 141,69 | 137,75 | 139,71 | -0,67% | 3.040.066,00 |
| 20.01.2026 | 142,06 | 143,34 | 140,51 | 140,65 | -2,62% | 2.333.760,00 |
| 16.01.2026 | 145,10 | 146,83 | 144,00 | 144,43 | -0,89% | 5.190.049,00 |
| 15.01.2026 | 147,44 | 148,27 | 144,76 | 145,73 | -0,72% | 2.442.155,00 |
| 14.01.2026 | 145,25 | 147,04 | 144,65 | 146,78 | 0,52% | 2.886.129,00 |
| 13.01.2026 | 146,94 | 147,81 | 143,58 | 146,02 | -1,90% | 3.214.355,00 |
| 12.01.2026 | 144,34 | 149,26 | 144,34 | 148,85 | 1,90% | 2.558.779,00 |
| 09.01.2026 | 148,14 | 148,96 | 144,87 | 146,07 | -0,81% | 2.768.286,00 |
| 08.01.2026 | 143,99 | 147,50 | 142,70 | 147,27 | 2,30% | 2.090.290,00 |
| 07.01.2026 | 144,73 | 146,49 | 143,50 | 143,96 | -1,07% | 2.338.480,00 |
| 06.01.2026 | 145,30 | 146,65 | 144,09 | 145,52 | 0,14% | 2.439.697,00 |
| 05.01.2026 | 144,91 | 147,89 | 144,63 | 145,31 | 0,00% | 2.079.127,00 |
| 02.01.2026 | 142,54 | 146,34 | 142,43 | 145,31 | 1,97% | 1.858.429,00 |
| 31.12.2025 | 143,84 | 144,47 | 142,49 | 142,50 | -1,10% | 1.240.544,00 |
| 30.12.2025 | 144,24 | 145,11 | 143,30 | 144,09 | -0,33% | 1.372.394,00 |
| 29.12.2025 | 145,85 | 146,26 | 144,22 | 144,57 | -0,85% | 1.873.618,00 |
| 26.12.2025 | 145,33 | 146,60 | 145,10 | 145,81 | 0,34% | 1.215.770,00 |
| 24.12.2025 | 144,33 | 145,31 | 143,82 | 145,31 | 0,84% | 696.789,00 |
| 23.12.2025 | 141,88 | 144,76 | 141,88 | 144,10 | 1,66% | 1.898.804,00 |
| 22.12.2025 | 141,68 | 143,12 | 140,92 | 141,75 | 0,46% | 1.784.464,00 |
| 19.12.2025 | 139,02 | 142,09 | 138,50 | 141,10 | 1,60% | 6.087.984,00 |
| 18.12.2025 | 136,62 | 140,14 | 136,32 | 138,88 | 1,81% | 2.475.966,00 |
| 17.12.2025 | 137,53 | 137,76 | 135,05 | 136,41 | -1,22% | 3.204.996,00 |
| 16.12.2025 | 141,19 | 141,50 | 137,88 | 138,10 | -2,51% | 2.607.662,00 |
| 15.12.2025 | 142,88 | 142,88 | 139,38 | 141,66 | -1,03% | 2.434.110,00 |
| 12.12.2025 | 142,58 | 144,50 | 141,85 | 143,14 | 0,90% | 2.117.024,00 |
| 11.12.2025 | 138,02 | 141,87 | 137,94 | 141,87 | 2,20% | 1.793.421,00 |
| 10.12.2025 | 140,72 | 140,72 | 136,19 | 138,82 | -0,18% | 3.241.759,00 |
| 09.12.2025 | 137,81 | 140,50 | 137,19 | 139,07 | 0,72% | 2.345.857,00 |
| 08.12.2025 | 140,05 | 140,05 | 136,12 | 138,08 | -0,90% | 3.532.223,00 |
| 05.12.2025 | 139,76 | 141,03 | 138,00 | 139,33 | -0,25% | 4.686.571,00 |
| 04.12.2025 | 136,93 | 139,88 | 135,34 | 139,68 | 2,70% | 4.116.956,00 |
| 03.12.2025 | 128,88 | 136,46 | 128,65 | 136,01 | 5,81% | 5.062.862,00 |
| 02.12.2025 | 130,68 | 131,50 | 128,50 | 128,54 | -1,95% | 2.265.493,00 |
| 01.12.2025 | 129,88 | 132,35 | 129,71 | 131,10 | -0,27% | 1.889.161,00 |
| 28.11.2025 | 130,24 | 132,15 | 130,24 | 131,45 | 0,31% | 936.008,00 |
| 26.11.2025 | 129,73 | 132,13 | 129,72 | 131,05 | 1,15% | 2.763.682,00 |
| 25.11.2025 | 127,87 | 130,02 | 125,34 | 129,56 | 3,14% | 3.731.739,00 |
| 24.11.2025 | 130,21 | 130,60 | 125,44 | 125,61 | -2,64% | 4.913.044,00 |
| 20.11.2025 | 130,30 | 132,27 | 128,39 | 129,01 | -0,76% | 3.196.597,00 |
| 19.11.2025 | 131,48 | 132,00 | 128,96 | 130,00 | -1,01% | 2.820.660,00 |
| 18.11.2025 | 131,20 | 132,89 | 130,17 | 131,33 | -0,82% | 3.338.228,00 |
| 17.11.2025 | 135,50 | 135,95 | 130,71 | 132,42 | -3,22% | 4.451.866,00 |