8,975€
1,41%
Echtzeit-Aktienkurs Live Ventures
Bid:
Ask:
Aktienkurse zur Live Ventures Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 8,85 | 9,63 | 8,78 | 8,98 | -3,23% | - |
| 28.05.2026 | 9,30 | 9,78 | 8,75 | 9,28 | 6,00% | - |
| 27.05.2026 | 9,25 | 10,00 | 8,50 | 8,75 | -6,42% | - |
| 26.05.2026 | 9,18 | 9,75 | 9,15 | 9,35 | 1,63% | - |
| 25.05.2026 | 9,20 | 9,23 | 9,20 | 9,20 | -1,34% | - |
| 22.05.2026 | 9,35 | 9,78 | 9,08 | 9,33 | 1,91% | - |
| 21.05.2026 | 9,10 | 9,88 | 9,00 | 9,15 | -1,08% | - |
| 20.05.2026 | 9,63 | 10,10 | 9,08 | 9,25 | -4,15% | - |
| 19.05.2026 | 8,03 | 9,95 | 7,90 | 9,65 | 21,38% | - |
| 18.05.2026 | 8,55 | 8,63 | 7,58 | 7,95 | -8,62% | - |
| 15.05.2026 | 8,75 | 9,80 | 8,45 | 8,70 | -0,85% | - |
| 14.05.2026 | 11,75 | 12,00 | 8,15 | 8,78 | -25,32% | - |
| 13.05.2026 | 11,45 | 11,80 | 11,40 | 11,75 | 1,29% | - |
| 12.05.2026 | 11,35 | 11,85 | 11,35 | 11,60 | 0,87% | - |
| 11.05.2026 | 11,25 | 11,60 | 10,95 | 11,50 | 0,88% | - |
| 08.05.2026 | 11,25 | 11,55 | 10,25 | 11,40 | 1,33% | - |
| 07.05.2026 | 10,75 | 11,30 | 10,50 | 11,25 | 11,39% | - |
| 06.05.2026 | 10,50 | 11,00 | 10,10 | 10,10 | -6,91% | - |
| 05.05.2026 | 10,90 | 11,00 | 10,60 | 10,85 | 0,93% | - |
| 04.05.2026 | 11,25 | 11,30 | 9,85 | 10,75 | -6,52% | - |
| 30.04.2026 | 11,50 | 11,95 | 11,00 | 11,50 | -1,29% | - |
| 29.04.2026 | 11,55 | 11,85 | 9,80 | 11,65 | 1,30% | - |
| 28.04.2026 | 11,30 | 11,55 | 11,15 | 11,50 | 1,32% | - |
| 27.04.2026 | 11,35 | 11,80 | 10,85 | 11,35 | -2,58% | - |
| 24.04.2026 | 11,65 | 11,70 | 11,45 | 11,65 | -0,43% | - |
| 23.04.2026 | 11,85 | 12,40 | 11,55 | 11,70 | -4,10% | - |
| 22.04.2026 | 11,65 | 12,40 | 9,38 | 12,20 | 4,72% | - |
| 21.04.2026 | 11,85 | 12,25 | 11,50 | 11,65 | -2,51% | - |
| 20.04.2026 | 11,45 | 11,95 | 9,43 | 11,95 | 7,66% | - |
| 17.04.2026 | 11,20 | 11,40 | 10,90 | 11,10 | 7,77% | - |
| 16.04.2026 | 11,55 | 11,60 | 10,30 | 10,30 | -7,62% | - |
| 15.04.2026 | 11,55 | 11,65 | 10,70 | 11,15 | -2,62% | - |
| 14.04.2026 | 11,50 | 11,90 | 10,85 | 11,45 | -1,72% | - |
| 13.04.2026 | 11,55 | 12,15 | 11,45 | 11,65 | 4,95% | - |
| 10.04.2026 | 11,55 | 12,05 | 10,60 | 11,10 | -4,31% | - |
| 09.04.2026 | 11,60 | 12,05 | 11,18 | 11,60 | -4,13% | - |
| 08.04.2026 | 11,80 | 12,20 | 10,85 | 12,10 | 4,76% | - |
| 07.04.2026 | 10,95 | 11,85 | 10,70 | 11,55 | 3,13% | - |
| 02.04.2026 | 10,85 | 11,40 | 10,35 | 11,20 | 0,00% | - |
| 01.04.2026 | 10,35 | 11,25 | 10,30 | 11,20 | 10,89% | - |
| 31.03.2026 | 10,75 | 12,10 | 10,08 | 10,10 | -11,40% | - |
| 30.03.2026 | 11,55 | 11,70 | 10,25 | 11,40 | 0,44% | - |
| 27.03.2026 | 11,55 | 11,55 | 10,55 | 11,35 | 1,34% | - |
| 26.03.2026 | 11,25 | 12,25 | 10,85 | 11,20 | -2,61% | - |
| 25.03.2026 | 11,45 | 11,95 | 10,53 | 11,50 | 0,88% | - |
| 24.03.2026 | 11,15 | 11,95 | 11,05 | 11,40 | 2,70% | - |
| 23.03.2026 | 10,68 | 11,40 | 10,30 | 11,10 | 9,36% | - |
| 20.03.2026 | 11,10 | 11,20 | 10,15 | 10,15 | -8,56% | - |
| 19.03.2026 | 10,85 | 11,65 | 10,75 | 11,10 | 2,30% | - |
| 18.03.2026 | 9,85 | 11,08 | 9,65 | 10,85 | 10,71% | - |
| 17.03.2026 | 9,13 | 10,00 | 8,53 | 9,80 | 7,10% | - |
| 16.03.2026 | 10,15 | 11,60 | 8,95 | 9,15 | -7,58% | - |
| 13.03.2026 | 10,08 | 11,53 | 9,68 | 9,90 | -1,49% | - |
| 12.03.2026 | 10,23 | 10,90 | 10,03 | 10,05 | -1,47% | - |
| 11.03.2026 | 10,28 | 10,90 | 10,10 | 10,20 | -0,97% | - |
| 10.03.2026 | 10,15 | 10,60 | 10,03 | 10,30 | 3,00% | - |
| 09.03.2026 | 10,75 | 11,65 | 9,98 | 10,00 | -8,68% | - |
| 06.03.2026 | 11,45 | 12,38 | 10,65 | 10,95 | -4,37% | - |
| 05.03.2026 | 12,05 | 12,30 | 10,80 | 11,45 | 1,33% | - |
| 04.03.2026 | 11,50 | 12,60 | 10,90 | 11,30 | -4,24% | - |
| 03.03.2026 | 10,90 | 12,50 | 10,85 | 11,80 | 4,89% | - |
| 02.03.2026 | 11,75 | 12,70 | 10,33 | 11,25 | -5,86% | - |
| 27.02.2026 | 12,65 | 12,65 | 11,95 | 11,95 | -9,47% | - |
| 26.02.2026 | 13,60 | 13,70 | 12,50 | 13,20 | -1,12% | - |
| 25.02.2026 | 13,55 | 14,65 | 13,05 | 13,35 | -2,20% | - |
| 24.02.2026 | 14,20 | 15,75 | 13,50 | 13,65 | -5,21% | - |
| 23.02.2026 | 14,60 | 15,35 | 14,25 | 14,40 | -4,00% | - |
| 20.02.2026 | 15,35 | 15,80 | 14,80 | 15,00 | -2,60% | - |
| 19.02.2026 | 15,85 | 16,20 | 15,40 | 15,40 | -1,60% | - |
| 18.02.2026 | 15,75 | 16,55 | 15,65 | 15,65 | -3,10% | - |
| 17.02.2026 | 16,65 | 16,75 | 15,55 | 16,15 | -3,29% | - |
| 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% | - |