16,700€
3,73%
Echtzeit-Aktienkurs Live Ventures Inc.
Bid:
Ask:
Aktienkurse zur Live Ventures Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 16,70 | 16,75 | 16,70 | 16,70 | 0,00% | - |
| 13.02.2026 | 15,75 | 17,00 | 15,75 | 16,70 | 5,70% | - |
| 12.02.2026 | 16,50 | 17,05 | 15,55 | 15,80 | 1,94% | - |
| 11.02.2026 | 16,20 | 17,20 | 15,50 | 15,50 | -5,20% | - |
| 10.02.2026 | 16,10 | 17,15 | 15,65 | 16,35 | 0,93% | - |
| 09.02.2026 | 15,40 | 17,05 | 15,25 | 16,20 | 3,18% | - |
| 06.02.2026 | 16,00 | 16,10 | 15,05 | 15,70 | -2,18% | - |
| 05.02.2026 | 16,80 | 17,00 | 15,80 | 16,05 | -2,73% | - |
| 04.02.2026 | 16,50 | 17,30 | 16,35 | 16,50 | 1,23% | - |
| 03.02.2026 | 17,45 | 17,80 | 16,30 | 16,30 | -6,32% | - |
| 02.02.2026 | 17,15 | 17,70 | 17,10 | 17,40 | -0,85% | - |
| 30.01.2026 | 17,30 | 17,55 | 16,80 | 17,55 | 2,03% | - |
| 29.01.2026 | 17,00 | 18,00 | 17,00 | 17,20 | 2,38% | - |
| 28.01.2026 | 17,60 | 18,00 | 16,80 | 16,80 | -4,27% | - |
| 27.01.2026 | 17,25 | 17,70 | 17,05 | 17,55 | 2,63% | - |
| 26.01.2026 | 17,25 | 17,95 | 16,90 | 17,10 | 4,27% | - |
| 23.01.2026 | 17,60 | 18,20 | 16,40 | 16,40 | -2,38% | - |
| 22.01.2026 | 16,90 | 18,70 | 16,30 | 16,80 | -4,55% | - |
| 21.01.2026 | 17,20 | 18,60 | 17,10 | 17,60 | 2,03% | - |
| 20.01.2026 | 17,25 | 17,45 | 17,05 | 17,25 | 0,29% | - |
| 19.01.2026 | 17,40 | 17,45 | 17,20 | 17,20 | -0,29% | - |
| 16.01.2026 | 17,50 | 18,10 | 17,20 | 17,25 | 0,58% | - |
| 15.01.2026 | 16,90 | 17,60 | 16,90 | 17,15 | 0,88% | - |
| 14.01.2026 | 17,15 | 17,30 | 16,90 | 17,00 | -1,45% | - |
| 13.01.2026 | 16,95 | 17,35 | 16,75 | 17,25 | 1,77% | - |
| 12.01.2026 | 16,90 | 17,25 | 16,45 | 16,95 | 5,28% | - |
| 09.01.2026 | 17,95 | 18,00 | 16,10 | 16,10 | -4,73% | - |
| 08.01.2026 | 15,90 | 18,50 | 15,90 | 16,90 | 5,30% | - |
| 07.01.2026 | 15,80 | 16,20 | 15,15 | 16,05 | 14,64% | - |
| 06.01.2026 | 14,05 | 14,95 | 14,00 | 14,00 | 2,94% | - |
| 05.01.2026 | 13,45 | 13,90 | 13,45 | 13,60 | 6,25% | - |
| 02.01.2026 | 12,60 | 13,50 | 12,60 | 12,80 | 1,59% | - |
| 30.12.2025 | 12,75 | 12,75 | 12,60 | 12,60 | -5,62% | - |
| 23.12.2025 | 13,25 | 13,45 | 13,20 | 13,35 | 14,10% | - |
| 17.12.2025 | 12,60 | 12,65 | 11,70 | 11,70 | -7,14% | 107,00 |
| 15.12.2025 | 11,65 | 12,95 | 11,60 | 12,60 | -2,70% | - |
| 12.12.2025 | 12,85 | 13,05 | 12,80 | 12,95 | -0,77% | - |
| 11.12.2025 | 10,90 | 13,45 | 10,80 | 13,05 | 28,57% | - |
| 10.12.2025 | 10,15 | 10,15 | 10,08 | 10,15 | 0,50% | - |
| 09.12.2025 | 10,20 | 12,00 | 10,10 | 10,10 | -9,01% | - |
| 08.12.2025 | 9,80 | 12,05 | 9,60 | 11,10 | 20,65% | - |
| 05.12.2025 | 8,55 | 9,80 | 8,55 | 9,20 | 8,88% | - |
| 03.12.2025 | 8,40 | 9,75 | 8,40 | 8,45 | 1,20% | - |
| 02.12.2025 | 8,50 | 11,40 | 8,35 | 8,35 | 1,83% | - |
| 01.12.2025 | 7,95 | 9,05 | 7,93 | 8,20 | 4,46% | - |
| 28.11.2025 | 7,98 | 12,30 | 7,78 | 7,85 | 0,64% | - |
| 26.11.2025 | 7,90 | 8,48 | 7,80 | 7,80 | 1,96% | - |
| 25.11.2025 | 8,20 | 8,60 | 7,65 | 7,65 | -1,29% | - |
| 24.11.2025 | 8,58 | 8,73 | 7,75 | 7,75 | -9,09% | - |
| 21.11.2025 | 8,48 | 8,53 | 8,48 | 8,53 | -4,48% | - |
| 19.11.2025 | 8,93 | 8,93 | 8,88 | 8,93 | -2,99% | - |
| 18.11.2025 | 9,18 | 9,20 | 9,18 | 9,20 | -3,92% | - |
| 17.11.2025 | 9,55 | 9,58 | 9,55 | 9,58 | 1,86% | - |
| 14.11.2025 | 9,75 | 10,55 | 9,18 | 9,40 | -5,53% | - |
| 13.11.2025 | 10,10 | 10,70 | 9,18 | 9,95 | -4,10% | - |
| 12.11.2025 | 10,40 | 10,60 | 10,23 | 10,38 | -4,38% | - |
| 11.11.2025 | 10,90 | 10,90 | 9,25 | 10,85 | -6,06% | - |
| 10.11.2025 | 11,55 | 12,20 | 9,80 | 11,55 | -2,53% | - |
| 07.11.2025 | 11,75 | 12,35 | 10,80 | 11,85 | -2,47% | - |
| 06.11.2025 | 12,15 | 12,25 | 12,05 | 12,15 | 4,74% | - |
| 05.11.2025 | 12,35 | 12,55 | 11,60 | 11,60 | -0,85% | - |
| 04.11.2025 | 12,35 | 12,50 | 9,88 | 11,70 | -0,43% | - |
| 03.11.2025 | 11,75 | 11,80 | 11,75 | 11,75 | -11,65% | - |
| 28.10.2025 | 14,00 | 14,15 | 10,68 | 13,30 | -2,92% | - |
| 27.10.2025 | 14,60 | 15,85 | 12,23 | 13,70 | -4,20% | - |
| 24.10.2025 | 14,65 | 14,80 | 13,85 | 14,30 | -1,04% | - |
| 22.10.2025 | 14,75 | 14,80 | 12,30 | 14,45 | -2,03% | - |
| 20.10.2025 | 14,15 | 14,80 | 12,23 | 14,75 | 8,46% | - |
| 17.10.2025 | 14,45 | 14,75 | 13,60 | 13,60 | -5,56% | - |
| 15.10.2025 | 14,80 | 16,15 | 12,23 | 14,40 | -0,69% | - |
| 14.10.2025 | 15,25 | 15,30 | 14,50 | 14,50 | -0,68% | - |
| 13.10.2025 | 15,35 | 15,40 | 13,48 | 14,60 | 1,39% | - |
| 10.10.2025 | 15,20 | 15,55 | 14,40 | 14,40 | -2,70% | - |
| 08.10.2025 | 15,15 | 15,75 | 12,28 | 14,80 | -0,67% | - |
| 07.10.2025 | 15,70 | 15,90 | 14,90 | 14,90 | -1,32% | - |
| 06.10.2025 | 15,15 | 16,45 | 15,10 | 15,10 | 3,42% | - |
| 03.10.2025 | 15,70 | 15,70 | 14,60 | 14,60 | -2,01% | - |
| 02.10.2025 | 15,70 | 15,70 | 14,90 | 14,90 | -0,67% | - |
| 01.10.2025 | 15,90 | 15,90 | 15,00 | 15,00 | -0,33% | - |
| 30.09.2025 | 15,75 | 15,90 | 14,90 | 15,05 | -2,27% | - |
| 29.09.2025 | 15,70 | 15,90 | 15,10 | 15,40 | 2,67% | - |
| 26.09.2025 | 15,80 | 15,85 | 15,00 | 15,00 | -0,66% | - |
| 25.09.2025 | 15,70 | 15,90 | 15,10 | 15,10 | 0,00% | - |
| 24.09.2025 | 15,00 | 15,10 | 14,95 | 15,10 | 3,42% | - |
| 23.09.2025 | 15,10 | 15,55 | 14,10 | 14,60 | -1,35% | - |
| 22.09.2025 | 15,05 | 16,30 | 14,55 | 14,80 | -4,21% | - |
| 19.09.2025 | 15,35 | 15,45 | 15,25 | 15,45 | 1,98% | - |
| 18.09.2025 | 15,30 | 15,30 | 15,05 | 15,15 | -2,26% | - |
| 17.09.2025 | 15,90 | 16,80 | 15,45 | 15,50 | 1,64% | - |
| 16.09.2025 | 15,25 | 15,25 | 15,15 | 15,25 | 4,45% | - |
| 15.09.2025 | 14,95 | 15,70 | 14,60 | 14,60 | 5,04% | - |
| 12.09.2025 | 13,95 | 13,95 | 13,90 | 13,90 | -6,08% | - |
| 10.09.2025 | 14,85 | 14,90 | 14,80 | 14,80 | 3,50% | - |
| 09.09.2025 | 14,50 | 14,90 | 14,30 | 14,30 | 0,70% | - |
| 08.09.2025 | 14,35 | 15,25 | 13,70 | 14,20 | 8,40% | - |
| 05.09.2025 | 13,25 | 14,35 | 13,10 | 13,10 | -2,60% | - |
| 04.09.2025 | 14,20 | 14,70 | 13,35 | 13,45 | -9,73% | - |
| 03.09.2025 | 17,40 | 17,55 | 14,05 | 14,90 | -11,83% | - |
| 02.09.2025 | 16,85 | 17,40 | 16,40 | 16,90 | 1,20% | - |
| 01.09.2025 | 16,75 | 16,75 | 16,70 | 16,70 | -1,18% | - |