8,400€
0,30%
Echtzeit-Aktienkurs Live Ventures Inc.
Bid:
Ask:
Aktienkurse zur Live Ventures Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 8,50 | 9,00 | 8,35 | 8,38 | -1,47% | - |
| 29.07.2026 | 8,38 | 9,23 | 8,33 | 8,50 | 0,59% | - |
| 28.07.2026 | 8,80 | 9,65 | 8,30 | 8,45 | -1,74% | - |
| 27.07.2026 | 8,58 | 9,20 | 8,28 | 8,60 | 5,52% | - |
| 24.07.2026 | 8,70 | 8,78 | 8,15 | 8,15 | -7,91% | - |
| 23.07.2026 | 9,20 | 10,00 | 8,65 | 8,85 | -2,21% | - |
| 22.07.2026 | 9,50 | 10,33 | 9,05 | 9,05 | -3,72% | - |
| 21.07.2026 | 10,18 | 10,28 | 9,05 | 9,40 | -4,57% | - |
| 20.07.2026 | 9,78 | 10,73 | 9,73 | 9,85 | 0,25% | - |
| 17.07.2026 | 9,30 | 10,23 | 9,30 | 9,83 | 4,24% | - |
| 16.07.2026 | 9,45 | 10,28 | 9,33 | 9,43 | 3,57% | - |
| 15.07.2026 | 9,50 | 10,10 | 9,10 | 9,10 | -0,55% | - |
| 14.07.2026 | 9,68 | 9,95 | 9,10 | 9,15 | -4,19% | - |
| 13.07.2026 | 9,40 | 10,05 | 9,38 | 9,55 | 0,53% | - |
| 10.07.2026 | 9,20 | 10,23 | 9,20 | 9,50 | -1,55% | - |
| 09.07.2026 | 8,95 | 9,68 | 8,55 | 9,65 | 10,60% | - |
| 08.07.2026 | 8,58 | 9,45 | 8,28 | 8,73 | -2,24% | - |
| 07.07.2026 | 8,80 | 9,83 | 8,68 | 8,93 | 1,42% | - |
| 06.07.2026 | 8,73 | 9,65 | 8,13 | 8,80 | 1,15% | - |
| 03.07.2026 | 8,70 | 8,70 | 8,65 | 8,70 | 2,96% | - |
| 02.07.2026 | 8,75 | 9,80 | 8,45 | 8,45 | -4,25% | - |
| 01.07.2026 | 8,75 | 9,75 | 8,35 | 8,83 | 2,32% | - |
| 30.06.2026 | 8,80 | 9,55 | 8,53 | 8,63 | -5,48% | - |
| 29.06.2026 | 9,43 | 9,50 | 8,55 | 9,13 | 2,53% | - |
| 26.06.2026 | 9,10 | 9,95 | 8,60 | 8,90 | -3,26% | - |
| 25.06.2026 | 9,10 | 10,08 | 9,10 | 9,20 | -2,39% | - |
| 24.06.2026 | 9,65 | 10,25 | 9,28 | 9,43 | -1,57% | - |
| 23.06.2026 | 9,40 | 10,43 | 9,15 | 9,58 | -1,29% | - |
| 22.06.2026 | 8,98 | 10,08 | 8,65 | 9,70 | 10,86% | - |
| 19.06.2026 | 9,00 | 9,00 | 8,75 | 8,75 | 12,90% | - |
| 18.06.2026 | 8,33 | 9,58 | 7,75 | 7,75 | -4,32% | - |
| 17.06.2026 | 8,08 | 8,80 | 7,93 | 8,10 | 0,62% | - |
| 16.06.2026 | 7,78 | 8,50 | 7,75 | 8,05 | 2,55% | - |
| 15.06.2026 | 8,60 | 8,78 | 7,50 | 7,85 | -7,92% | - |
| 12.06.2026 | 8,18 | 8,53 | 7,90 | 8,53 | 7,91% | - |
| 11.06.2026 | 8,13 | 8,53 | 7,88 | 7,90 | -1,56% | - |
| 10.06.2026 | 7,93 | 8,38 | 7,88 | 8,03 | 1,26% | - |
| 09.06.2026 | 8,08 | 8,65 | 7,75 | 7,93 | 2,59% | - |
| 08.06.2026 | 7,78 | 8,50 | 7,65 | 7,73 | -3,13% | - |
| 05.06.2026 | 8,20 | 9,28 | 7,93 | 7,98 | -2,74% | - |
| 04.06.2026 | 7,80 | 9,15 | 7,80 | 8,20 | 8,61% | - |
| 03.06.2026 | 8,25 | 9,43 | 7,45 | 7,55 | -10,91% | - |
| 02.06.2026 | 8,60 | 9,40 | 8,43 | 8,48 | -4,51% | - |
| 01.06.2026 | 8,80 | 9,58 | 8,65 | 8,88 | -1,11% | - |
| 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% | - |