19,797$
0,01%
Echtzeit-Aktienkurs Live Ventures Inc.
Bid:
Ask:
Aktienkurse zur Live Ventures Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 19,19 | 20,33 | 18,99 | 19,80 | 5,69% | 11.059,00 |
| 12.02.2026 | 18,61 | 20,78 | 18,61 | 18,73 | -4,00% | 7.648,00 |
| 11.02.2026 | 20,08 | 20,08 | 19,01 | 19,51 | 1,56% | 7.143,00 |
| 10.02.2026 | 19,70 | 19,70 | 19,20 | 19,21 | 0,00% | 3.244,00 |
| 09.02.2026 | 18,13 | 20,20 | 18,13 | 19,21 | 5,55% | 11.924,00 |
| 06.02.2026 | 18,74 | 18,74 | 18,20 | 18,20 | -3,65% | 2.007,00 |
| 05.02.2026 | 19,20 | 19,66 | 18,77 | 18,89 | -4,45% | 6.492,00 |
| 04.02.2026 | 20,09 | 20,09 | 19,16 | 19,77 | 1,33% | 10.561,00 |
| 03.02.2026 | 20,75 | 20,82 | 19,51 | 19,51 | -5,29% | 8.170,00 |
| 02.02.2026 | 20,65 | 20,85 | 20,50 | 20,60 | 0,49% | 5.444,00 |
| 30.01.2026 | 20,00 | 20,50 | 20,00 | 20,50 | -1,15% | 2.887,00 |
| 29.01.2026 | 20,67 | 21,33 | 20,40 | 20,74 | 1,91% | 3.400,00 |
| 28.01.2026 | 21,15 | 21,54 | 20,35 | 20,35 | -3,51% | 5.069,00 |
| 27.01.2026 | 20,71 | 21,25 | 20,70 | 21,09 | 2,88% | 8.849,00 |
| 26.01.2026 | 20,64 | 21,23 | 19,95 | 20,50 | 0,15% | 5.278,00 |
| 23.01.2026 | 20,76 | 21,00 | 20,46 | 20,47 | 0,34% | 4.366,00 |
| 22.01.2026 | 20,80 | 22,70 | 19,00 | 20,40 | 3,29% | 63.299,00 |
| 21.01.2026 | 21,40 | 21,69 | 19,75 | 19,75 | -2,04% | 9.396,00 |
| 20.01.2026 | 20,20 | 20,20 | 20,00 | 20,16 | -0,56% | 2.001,00 |
| 19.01.2026 | 20,24 | 20,27 | 20,24 | 20,27 | -0,62% | - |
| 16.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,44% | 1.355,00 |
| 15.01.2026 | 19,00 | 21,00 | 19,00 | 20,31 | 3,41% | 7.192,00 |
| 14.01.2026 | 20,50 | 20,50 | 19,60 | 19,64 | -1,86% | 1.762,00 |
| 13.01.2026 | 20,07 | 20,18 | 19,67 | 20,01 | 1,20% | 4.440,00 |
| 12.01.2026 | 19,75 | 20,03 | 19,23 | 19,78 | -0,32% | 5.712,00 |
| 09.01.2026 | 20,23 | 20,23 | 19,35 | 19,84 | -5,08% | 5.129,00 |
| 08.01.2026 | 18,65 | 21,34 | 18,65 | 20,90 | 12,06% | 33.775,00 |
| 07.01.2026 | 18,22 | 18,86 | 18,10 | 18,65 | -0,43% | 6.817,00 |
| 06.01.2026 | 16,48 | 18,73 | 16,48 | 18,73 | 13,58% | 7.640,00 |
| 05.01.2026 | 15,71 | 16,49 | 15,71 | 16,49 | 4,96% | 3.197,00 |
| 02.01.2026 | 14,88 | 16,07 | 14,88 | 15,71 | 6,15% | 3.550,00 |
| 31.12.2025 | 14,00 | 15,50 | 13,95 | 14,80 | 3,35% | 8.632,00 |
| 30.12.2025 | 15,84 | 15,84 | 14,32 | 14,32 | -4,66% | 8.070,00 |
| 29.12.2025 | 15,50 | 15,60 | 14,76 | 15,02 | -4,33% | 10.495,00 |
| 26.12.2025 | 15,85 | 16,09 | 15,70 | 15,70 | -3,38% | 5.987,00 |
| 24.12.2025 | 15,75 | 16,25 | 15,75 | 16,25 | 4,84% | 2.132,00 |
| 23.12.2025 | 15,70 | 15,80 | 15,15 | 15,50 | -2,82% | 11.101,00 |
| 22.12.2025 | 16,11 | 16,11 | 15,54 | 15,95 | 1,92% | 2.480,00 |
| 19.12.2025 | 16,47 | 16,94 | 15,53 | 15,65 | 0,32% | 22.987,00 |
| 18.12.2025 | 14,22 | 15,60 | 14,01 | 15,60 | 14,37% | 21.402,00 |
| 17.12.2025 | 14,76 | 14,76 | 13,64 | 13,64 | -7,59% | 5.054,00 |
| 16.12.2025 | 15,36 | 15,36 | 14,76 | 14,76 | -5,48% | 3.589,00 |
| 15.12.2025 | 14,70 | 15,62 | 14,48 | 15,62 | 11,54% | 8.761,00 |
| 12.12.2025 | 14,87 | 16,04 | 13,01 | 14,00 | -7,89% | 41.850,00 |
| 11.12.2025 | 13,07 | 17,35 | 12,67 | 15,20 | 19,78% | 74.966,00 |
| 10.12.2025 | 12,54 | 13,36 | 12,41 | 12,69 | 7,82% | 16.567,00 |
| 09.12.2025 | 12,85 | 12,85 | 11,77 | 11,77 | -2,65% | 21.215,00 |
| 08.12.2025 | 11,15 | 12,50 | 11,15 | 12,09 | 5,68% | 8.374,00 |
| 05.12.2025 | 9,99 | 11,50 | 9,99 | 11,44 | 14,51% | 11.815,00 |
| 04.12.2025 | 10,40 | 10,40 | 9,92 | 9,99 | -4,13% | 3.398,00 |
| 03.12.2025 | 9,71 | 11,74 | 9,71 | 10,42 | 6,98% | 7.994,00 |
| 02.12.2025 | 10,92 | 12,49 | 9,71 | 9,74 | -1,12% | 15.692,00 |
| 01.12.2025 | 9,37 | 10,38 | 9,37 | 9,85 | 6,49% | 3.441,00 |
| 28.11.2025 | 9,72 | 9,72 | 9,25 | 9,25 | 0,33% | 980,00 |
| 26.11.2025 | 9,93 | 9,93 | 9,19 | 9,22 | 0,66% | 7.575,00 |
| 25.11.2025 | 9,46 | 10,12 | 9,05 | 9,16 | -3,27% | 13.131,00 |
| 24.11.2025 | 10,19 | 10,19 | 9,21 | 9,47 | -3,86% | 11.646,00 |
| 21.11.2025 | 10,50 | 10,50 | 9,72 | 9,85 | 0,00% | 3.297,00 |
| 20.11.2025 | 10,52 | 10,52 | 9,61 | 9,85 | -1,60% | 9.176,00 |
| 19.11.2025 | 10,70 | 10,70 | 10,01 | 10,01 | -3,00% | 1.897,00 |
| 18.11.2025 | 10,66 | 10,66 | 10,32 | 10,32 | -3,18% | 4.111,00 |
| 17.11.2025 | 11,02 | 11,04 | 10,39 | 10,66 | -3,89% | 8.224,00 |
| 14.11.2025 | 11,36 | 11,36 | 11,06 | 11,09 | -2,38% | 1.549,00 |
| 13.11.2025 | 11,77 | 11,79 | 11,00 | 11,36 | -3,32% | 3.172,00 |
| 12.11.2025 | 12,10 | 12,31 | 11,49 | 11,75 | -2,49% | 8.087,00 |
| 11.11.2025 | 12,17 | 13,18 | 11,52 | 12,05 | -4,37% | 7.297,00 |
| 10.11.2025 | 13,51 | 13,51 | 12,60 | 12,60 | -5,38% | 2.919,00 |
| 07.11.2025 | 13,78 | 13,78 | 12,79 | 13,32 | -1,51% | 4.252,00 |
| 06.11.2025 | 13,91 | 14,47 | 13,51 | 13,52 | -5,06% | 3.356,00 |
| 05.11.2025 | 14,71 | 14,71 | 13,56 | 14,24 | 3,04% | 9.410,00 |
| 04.11.2025 | 14,16 | 14,53 | 13,82 | 13,82 | -3,29% | 4.159,00 |
| 03.11.2025 | 14,67 | 14,79 | 14,24 | 14,29 | 5,38% | 5.103,00 |
| 31.10.2025 | 12,75 | 14,18 | 12,75 | 13,56 | -1,74% | 4.905,00 |
| 30.10.2025 | 15,20 | 15,73 | 12,75 | 13,80 | -11,08% | 23.286,00 |
| 29.10.2025 | 15,02 | 16,33 | 15,02 | 15,52 | -1,77% | 2.698,00 |
| 28.10.2025 | 16,05 | 16,07 | 15,64 | 15,80 | -2,83% | 4.239,00 |
| 27.10.2025 | 16,66 | 16,66 | 16,20 | 16,26 | -4,07% | 3.777,00 |
| 24.10.2025 | 17,00 | 17,13 | 16,35 | 16,95 | 0,52% | 3.266,00 |
| 23.10.2025 | 17,12 | 17,15 | 16,84 | 16,86 | 0,43% | 1.491,00 |
| 22.10.2025 | 17,11 | 17,11 | 16,79 | 16,79 | -1,95% | 1.839,00 |
| 21.10.2025 | 17,09 | 17,12 | 16,73 | 17,12 | -1,58% | 2.053,00 |
| 20.10.2025 | 16,97 | 17,55 | 16,90 | 17,40 | 5,67% | 5.469,00 |
| 17.10.2025 | 17,00 | 17,08 | 16,29 | 16,47 | -3,08% | - |
| 16.10.2025 | 17,25 | 17,25 | 16,56 | 16,99 | -3,38% | 9.255,00 |
| 15.10.2025 | 17,62 | 18,78 | 17,20 | 17,59 | 2,36% | 26.744,00 |
| 14.10.2025 | 17,54 | 17,69 | 17,17 | 17,18 | -2,55% | 5.342,00 |
| 13.10.2025 | 17,13 | 17,63 | 17,08 | 17,63 | -0,96% | 2.980,00 |
| 10.10.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,42% | 1.408,00 |
| 09.10.2025 | 17,85 | 17,98 | 17,43 | 17,55 | -0,68% | 7.485,00 |
| 08.10.2025 | 17,98 | 17,98 | 17,30 | 17,67 | 0,97% | 40.744,00 |
| 07.10.2025 | 18,41 | 18,82 | 17,14 | 17,50 | -4,94% | 14.511,00 |
| 06.10.2025 | 17,97 | 18,41 | 17,95 | 18,41 | 1,71% | 4.125,00 |
| 03.10.2025 | 18,01 | 18,20 | 17,75 | 18,10 | -1,39% | 6.142,00 |
| 02.10.2025 | 17,79 | 18,36 | 17,79 | 18,36 | -0,27% | 1.630,00 |
| 01.10.2025 | 18,59 | 18,59 | 17,75 | 18,41 | 0,19% | 8.632,00 |
| 30.09.2025 | 18,45 | 18,66 | 17,55 | 18,37 | -1,24% | 15.389,00 |
| 29.09.2025 | 18,31 | 18,86 | 17,84 | 18,60 | 2,04% | 21.049,00 |
| 26.09.2025 | 18,38 | 18,38 | 18,12 | 18,23 | -1,20% | - |
| 25.09.2025 | 18,38 | 18,45 | 18,38 | 18,45 | 0,33% | 2.773,00 |
| 24.09.2025 | 18,35 | 18,52 | 17,20 | 18,39 | 4,13% | 16.420,00 |