17,100€
1,18%
Echtzeit-Aktienkurs Live Ventures Inc.
Bid:
Ask:
Aktienkurse zur Live Ventures Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 17,20 | 17,40 | 16,35 | 16,90 | 0,00% | - |
| 28.08.2025 | 17,35 | 17,45 | 16,65 | 16,90 | 1,81% | - |
| 27.08.2025 | 16,70 | 17,50 | 16,60 | 16,60 | 0,30% | - |
| 26.08.2025 | 15,55 | 17,30 | 15,45 | 16,55 | 6,09% | - |
| 25.08.2025 | 15,90 | 18,75 | 14,95 | 15,60 | 0,00% | - |
| 22.08.2025 | 15,90 | 16,20 | 15,30 | 15,60 | 0,65% | - |
| 21.08.2025 | 16,50 | 16,55 | 15,50 | 15,50 | -6,34% | - |
| 20.08.2025 | 15,95 | 16,70 | 15,10 | 16,55 | 4,75% | - |
| 19.08.2025 | 15,85 | 19,00 | 15,05 | 15,80 | 0,64% | - |
| 18.08.2025 | 15,60 | 16,15 | 14,90 | 15,70 | 0,32% | 120,00 |
| 15.08.2025 | 16,90 | 17,00 | 15,40 | 15,65 | -7,40% | - |
| 14.08.2025 | 12,95 | 21,60 | 12,75 | 16,90 | 31,01% | - |
| 13.08.2025 | 12,80 | 13,60 | 12,25 | 12,90 | 0,78% | - |
| 12.08.2025 | 13,20 | 13,20 | 11,80 | 12,80 | -2,66% | - |
| 11.08.2025 | 12,20 | 13,30 | 12,10 | 13,15 | 6,48% | - |
| 08.08.2025 | 12,75 | 12,95 | 12,00 | 12,35 | 0,82% | - |
| 07.08.2025 | 12,90 | 16,20 | 11,70 | 12,25 | -4,30% | - |
| 06.08.2025 | 12,90 | 13,75 | 12,35 | 12,80 | -0,39% | - |
| 05.08.2025 | 13,80 | 15,05 | 12,70 | 12,85 | -6,20% | - |
| 04.08.2025 | 13,65 | 14,35 | 13,50 | 13,70 | 0,00% | - |
| 01.08.2025 | 13,65 | 14,65 | 13,20 | 13,70 | -1,08% | - |
| 31.07.2025 | 13,90 | 14,95 | 13,25 | 13,85 | 0,00% | - |
| 30.07.2025 | 13,95 | 15,10 | 13,20 | 13,85 | 0,00% | - |
| 29.07.2025 | 14,55 | 16,80 | 12,80 | 13,85 | -4,15% | - |
| 28.07.2025 | 13,50 | 14,65 | 13,00 | 14,45 | 7,84% | - |
| 25.07.2025 | 13,65 | 14,05 | 13,00 | 13,40 | -1,47% | - |
| 24.07.2025 | 14,00 | 15,15 | 12,90 | 13,60 | -2,16% | - |
| 23.07.2025 | 12,35 | 14,60 | 12,10 | 13,90 | 12,55% | - |
| 22.07.2025 | 11,60 | 12,40 | 11,25 | 12,35 | 6,93% | - |
| 21.07.2025 | 11,65 | 12,15 | 11,30 | 11,55 | -0,43% | - |
| 18.07.2025 | 12,60 | 12,90 | 11,40 | 11,60 | -7,94% | - |
| 17.07.2025 | 11,85 | 12,85 | 11,50 | 12,60 | 7,23% | - |
| 16.07.2025 | 12,80 | 12,90 | 11,40 | 11,75 | -9,27% | - |
| 15.07.2025 | 11,90 | 13,30 | 11,85 | 12,95 | 7,92% | - |
| 14.07.2025 | 13,00 | 13,20 | 11,80 | 12,00 | -6,98% | - |
| 11.07.2025 | 12,90 | 13,35 | 12,65 | 12,90 | 0,00% | - |
| 10.07.2025 | 14,40 | 14,70 | 12,30 | 12,90 | -9,15% | - |
| 09.07.2025 | 15,60 | 15,90 | 13,95 | 14,20 | -8,39% | - |
| 08.07.2025 | 15,25 | 15,95 | 14,90 | 15,50 | 1,31% | - |
| 07.07.2025 | 15,50 | 15,80 | 14,10 | 15,30 | -1,29% | - |
| 04.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,32% | - |
| 03.07.2025 | 15,95 | 17,45 | 15,45 | 15,45 | -3,13% | - |
| 02.07.2025 | 16,25 | 17,30 | 15,55 | 15,95 | -1,85% | - |
| 01.07.2025 | 14,95 | 16,70 | 14,75 | 16,25 | 8,33% | - |
| 30.06.2025 | 15,20 | 16,90 | 14,35 | 15,00 | -1,64% | - |
| 27.06.2025 | 13,50 | 15,95 | 11,40 | 15,25 | 12,96% | - |
| 26.06.2025 | 7,25 | 20,80 | 7,23 | 13,50 | 86,21% | - |
| 25.06.2025 | 7,45 | 9,93 | 7,25 | 7,25 | -5,84% | - |
| 24.06.2025 | 9,78 | 11,40 | 7,13 | 7,70 | -20,00% | - |
| 23.06.2025 | 8,83 | 12,25 | 6,18 | 9,63 | 9,69% | - |
| 20.06.2025 | 9,70 | 9,75 | 8,78 | 8,78 | -6,15% | - |
| 19.06.2025 | 9,70 | 9,80 | 9,35 | 9,35 | 0,27% | - |
| 18.06.2025 | 9,68 | 9,78 | 9,20 | 9,33 | -1,84% | - |
| 17.06.2025 | 9,83 | 10,23 | 9,43 | 9,50 | -3,06% | - |
| 16.06.2025 | 10,40 | 10,60 | 9,23 | 9,80 | -8,84% | - |
| 13.06.2025 | 9,98 | 11,20 | 9,83 | 10,75 | 7,23% | - |
| 12.06.2025 | 10,90 | 11,10 | 9,08 | 10,03 | -9,28% | - |
| 11.06.2025 | 11,95 | 12,45 | 10,85 | 11,05 | -5,56% | - |
| 10.06.2025 | 12,70 | 13,10 | 11,40 | 11,70 | -7,51% | - |
| 09.06.2025 | 13,25 | 16,75 | 12,65 | 12,65 | -4,53% | - |
| 06.06.2025 | 13,60 | 16,65 | 13,05 | 13,25 | 1,53% | - |
| 05.06.2025 | 14,15 | 15,85 | 12,10 | 13,05 | -8,74% | - |
| 04.06.2025 | 17,60 | 18,85 | 13,95 | 14,30 | -23,73% | - |
| 03.06.2025 | 18,30 | 21,45 | 17,70 | 18,75 | 3,31% | - |
| 02.06.2025 | 19,05 | 21,75 | 17,20 | 18,15 | -5,22% | - |
| 30.05.2025 | 19,35 | 20,45 | 19,15 | 19,15 | -0,26% | - |
| 29.05.2025 | 20,60 | 21,70 | 19,20 | 19,20 | -3,76% | - |
| 28.05.2025 | 21,10 | 23,30 | 19,85 | 19,95 | -6,34% | - |
| 27.05.2025 | 20,60 | 22,00 | 20,25 | 21,30 | 3,90% | - |
| 26.05.2025 | 20,40 | 20,65 | 20,40 | 20,50 | -1,68% | - |
| 23.05.2025 | 20,20 | 21,00 | 19,85 | 20,85 | -0,71% | - |
| 22.05.2025 | 20,60 | 21,95 | 19,85 | 21,00 | 0,00% | - |
| 21.05.2025 | 20,25 | 21,10 | 19,40 | 21,00 | 6,06% | - |
| 20.05.2025 | 19,55 | 22,10 | 19,50 | 19,80 | -2,70% | - |
| 19.05.2025 | 19,60 | 21,50 | 19,35 | 20,35 | -0,49% | - |
| 16.05.2025 | 18,75 | 20,45 | 18,65 | 20,45 | 5,68% | - |
| 15.05.2025 | 20,00 | 22,35 | 18,85 | 19,35 | -4,21% | - |
| 14.05.2025 | 20,10 | 22,60 | 19,85 | 20,20 | 0,50% | - |
| 13.05.2025 | 21,20 | 21,20 | 19,60 | 20,10 | 0,50% | - |
| 12.05.2025 | 17,85 | 22,60 | 17,75 | 20,00 | 0,76% | - |
| 09.05.2025 | 20,10 | 22,00 | 16,60 | 19,85 | -0,75% | - |
| 08.05.2025 | 12,70 | 20,00 | 10,18 | 20,00 | 66,67% | - |
| 07.05.2025 | 11,85 | 13,15 | 11,05 | 12,00 | -1,64% | - |
| 06.05.2025 | 10,50 | 12,60 | 9,75 | 12,20 | 15,09% | - |
| 05.05.2025 | 10,03 | 11,28 | 9,93 | 10,60 | 3,92% | - |
| 02.05.2025 | 10,03 | 10,43 | 9,60 | 10,20 | 4,08% | - |
| 30.04.2025 | 9,83 | 11,03 | 9,58 | 9,80 | 1,82% | - |
| 29.04.2025 | 9,65 | 11,00 | 9,48 | 9,63 | -2,53% | - |
| 28.04.2025 | 9,45 | 11,03 | 9,10 | 9,88 | 4,77% | - |
| 25.04.2025 | 9,18 | 9,70 | 9,13 | 9,43 | 3,57% | - |
| 24.04.2025 | 9,33 | 10,00 | 9,08 | 9,10 | -7,38% | - |
| 23.04.2025 | 9,43 | 9,85 | 9,00 | 9,83 | 6,50% | - |
| 22.04.2025 | 9,30 | 10,55 | 8,98 | 9,23 | -3,40% | - |
| 17.04.2025 | 10,65 | 11,05 | 9,50 | 9,55 | -9,48% | - |
| 16.04.2025 | 10,23 | 14,65 | 9,65 | 10,55 | 1,44% | - |
| 15.04.2025 | 8,43 | 11,50 | 8,05 | 10,40 | 21,64% | - |
| 14.04.2025 | 7,53 | 8,68 | 7,48 | 8,55 | 11,40% | - |
| 11.04.2025 | 7,30 | 7,88 | 6,88 | 7,68 | 5,86% | - |
| 10.04.2025 | 7,33 | 7,43 | 6,88 | 7,25 | 1,05% | - |
| 09.04.2025 | 7,30 | 7,40 | 6,57 | 7,18 | 0,00% | - |