8,676$
1,00%
Echtzeit-Aktienkurs Live Ventures Inc.
Bid:
Ask:
Aktienkurse zur Live Ventures Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 8,41 | 8,56 | 8,41 | 8,56 | -0,37% | - |
| 08.09.2026 | 8,84 | 8,84 | 8,45 | 8,59 | -2,39% | 2.718,00 |
| 04.09.2026 | 8,83 | 8,83 | 8,70 | 8,80 | -1,12% | 3.046,00 |
| 03.09.2026 | 9,46 | 9,46 | 8,90 | 8,90 | -1,33% | 15.384,00 |
| 02.09.2026 | 9,20 | 9,56 | 8,91 | 9,02 | -2,06% | 17.514,00 |
| 01.09.2026 | 9,56 | 10,15 | 8,90 | 9,21 | -1,39% | 15.457,00 |
| 31.08.2026 | 9,90 | 10,18 | 9,22 | 9,34 | 1,63% | 4.522,00 |
| 28.08.2026 | 9,59 | 9,68 | 9,19 | 9,19 | -2,49% | 4.151,00 |
| 27.08.2026 | 9,79 | 9,79 | 9,30 | 9,43 | -0,89% | 5.597,00 |
| 26.08.2026 | 10,04 | 10,08 | 9,39 | 9,51 | 1,39% | 8.057,00 |
| 25.08.2026 | 9,43 | 10,16 | 9,27 | 9,38 | -0,53% | 6.673,00 |
| 24.08.2026 | 9,50 | 9,50 | 9,24 | 9,43 | -0,75% | 7.083,00 |
| 21.08.2026 | 9,97 | 9,97 | 9,44 | 9,50 | 3,05% | 7.089,00 |
| 20.08.2026 | 9,87 | 9,87 | 8,90 | 9,22 | -7,89% | 23.848,00 |
| 19.08.2026 | 9,72 | 10,07 | 9,70 | 10,01 | -0,94% | 4.948,00 |
| 18.08.2026 | 10,47 | 10,47 | 10,11 | 10,11 | -0,25% | 4.382,00 |
| 17.08.2026 | 9,60 | 10,75 | 9,60 | 10,13 | -2,64% | 7.706,00 |
| 14.08.2026 | 10,83 | 10,83 | 10,25 | 10,41 | 3,84% | 11.517,00 |
| 13.08.2026 | 10,30 | 10,89 | 9,96 | 10,02 | -8,07% | 11.732,00 |
| 12.08.2026 | 9,27 | 10,90 | 9,27 | 10,90 | 5,31% | 24.526,00 |
| 11.08.2026 | 9,83 | 10,35 | 9,80 | 10,35 | 3,50% | 3.538,00 |
| 10.08.2026 | 9,61 | 10,32 | 9,41 | 10,00 | 3,84% | 78.963,00 |
| 07.08.2026 | 9,96 | 9,96 | 9,44 | 9,63 | -0,10% | 9.719,00 |
| 06.08.2026 | 9,75 | 10,10 | 9,28 | 9,64 | 0,73% | 7.480,00 |
| 05.08.2026 | 10,40 | 10,40 | 9,55 | 9,57 | -2,55% | 8.079,00 |
| 04.08.2026 | 10,15 | 10,18 | 9,68 | 9,82 | 0,82% | 4.786,00 |
| 03.08.2026 | 10,00 | 11,00 | 9,51 | 9,74 | 0,31% | 17.144,00 |
| 31.07.2026 | 9,76 | 9,93 | 9,63 | 9,71 | 0,78% | 4.568,00 |
| 30.07.2026 | 9,76 | 9,76 | 9,64 | 9,64 | -0,98% | 2.366,00 |
| 29.07.2026 | 10,29 | 10,29 | 9,51 | 9,73 | 1,73% | 2.511,00 |
| 28.07.2026 | 10,19 | 10,60 | 9,21 | 9,57 | -4,45% | 10.624,00 |
| 27.07.2026 | 9,42 | 10,15 | 9,42 | 10,01 | 3,30% | 10.358,00 |
| 24.07.2026 | 9,85 | 10,00 | 9,40 | 9,69 | -2,02% | 3.584,00 |
| 23.07.2026 | 10,53 | 10,70 | 9,89 | 9,89 | -5,72% | 8.451,00 |
| 22.07.2026 | 10,66 | 10,78 | 10,47 | 10,49 | -3,32% | 4.721,00 |
| 21.07.2026 | 11,04 | 11,12 | 10,78 | 10,85 | -6,30% | 2.664,00 |
| 20.07.2026 | 11,13 | 11,78 | 11,13 | 11,58 | 3,39% | 1.800,00 |
| 17.07.2026 | 11,20 | 11,59 | 10,81 | 11,20 | 4,38% | 34.040,00 |
| 16.07.2026 | 10,80 | 11,24 | 10,61 | 10,73 | -0,88% | 13.403,00 |
| 15.07.2026 | 10,56 | 11,23 | 10,56 | 10,83 | 1,55% | 7.292,00 |
| 14.07.2026 | 10,92 | 10,92 | 10,55 | 10,66 | -3,44% | 2.155,00 |
| 13.07.2026 | 10,85 | 11,38 | 10,68 | 11,04 | 2,60% | 28.256,00 |
| 10.07.2026 | 11,29 | 11,63 | 10,73 | 10,76 | 1,99% | 17.535,00 |
| 09.07.2026 | 9,95 | 10,60 | 9,95 | 10,55 | 3,53% | 1.788,00 |
| 08.07.2026 | 9,63 | 10,19 | 9,40 | 10,19 | 3,87% | 11.820,00 |
| 07.07.2026 | 10,15 | 10,73 | 9,81 | 9,81 | -2,53% | 7.984,00 |
| 06.07.2026 | 9,90 | 10,70 | 9,15 | 10,07 | 1,26% | 46.402,00 |
| 02.07.2026 | 10,31 | 11,12 | 9,94 | 9,94 | -0,30% | 15.328,00 |
| 01.07.2026 | 10,77 | 10,77 | 9,63 | 9,97 | 1,22% | 12.872,00 |
| 30.06.2026 | 10,10 | 10,10 | 9,85 | 9,85 | -1,50% | - |
| 29.06.2026 | 9,80 | 10,00 | 9,80 | 10,00 | -6,45% | 3.945,00 |
| 26.06.2026 | 10,15 | 10,97 | 10,15 | 10,69 | 1,29% | 5.077,00 |
| 25.06.2026 | 10,66 | 10,73 | 10,55 | 10,55 | 1,87% | - |
| 24.06.2026 | 10,75 | 11,39 | 10,36 | 10,36 | -5,65% | 25.205,00 |
| 23.06.2026 | 10,96 | 11,70 | 10,69 | 10,98 | 1,95% | 8.134,00 |
| 22.06.2026 | 10,56 | 11,00 | 10,52 | 10,77 | 4,87% | 8.853,00 |
| 19.06.2026 | 10,30 | 10,30 | 10,27 | 10,27 | -0,29% | - |
| 18.06.2026 | 9,55 | 10,30 | 9,55 | 10,30 | 7,52% | 5.583,00 |
| 17.06.2026 | 9,16 | 9,58 | 9,16 | 9,58 | 3,57% | 2.174,00 |
| 16.06.2026 | 8,90 | 9,42 | 8,90 | 9,25 | 2,62% | 12.778,00 |
| 15.06.2026 | 9,13 | 9,50 | 8,84 | 9,01 | -8,96% | 14.442,00 |
| 12.06.2026 | 9,25 | 9,90 | 9,18 | 9,90 | 4,82% | 7.282,00 |
| 11.06.2026 | 9,47 | 9,50 | 9,45 | 9,45 | 2,36% | 4.312,00 |
| 10.06.2026 | 9,16 | 9,23 | 9,16 | 9,23 | 0,41% | - |
| 09.06.2026 | 8,68 | 9,90 | 8,68 | 9,19 | -1,50% | 17.879,00 |
| 08.06.2026 | 9,31 | 9,33 | 9,31 | 9,33 | 3,55% | 2.893,00 |
| 05.06.2026 | 9,58 | 9,63 | 9,01 | 9,01 | -5,46% | 10.072,00 |
| 04.06.2026 | 9,55 | 10,50 | 9,00 | 9,53 | 5,19% | 13.518,00 |
| 03.06.2026 | 9,50 | 10,25 | 9,06 | 9,06 | -8,54% | 16.932,00 |
| 02.06.2026 | 10,06 | 10,25 | 9,91 | 9,91 | -1,53% | - |
| 01.06.2026 | 10,79 | 11,04 | 10,06 | 10,06 | -1,85% | 3.340,00 |
| 29.05.2026 | 10,47 | 11,14 | 10,23 | 10,25 | -0,49% | 11.588,00 |
| 28.05.2026 | 10,80 | 10,93 | 10,29 | 10,30 | -4,63% | 7.599,00 |
| 27.05.2026 | 10,70 | 11,15 | 10,16 | 10,80 | 0,65% | 12.883,00 |
| 26.05.2026 | 10,55 | 10,73 | 10,55 | 10,73 | 0,94% | 1.099,00 |
| 22.05.2026 | 10,54 | 10,98 | 10,54 | 10,63 | -1,76% | 4.176,00 |
| 21.05.2026 | 10,45 | 11,21 | 10,45 | 10,82 | -0,82% | 8.390,00 |
| 20.05.2026 | 10,83 | 10,91 | 10,63 | 10,91 | -2,50% | 1.601,00 |
| 19.05.2026 | 9,38 | 11,55 | 9,38 | 11,19 | 21,90% | 14.147,00 |
| 18.05.2026 | 10,00 | 10,03 | 8,50 | 9,18 | -8,45% | 29.427,00 |
| 15.05.2026 | 11,90 | 11,90 | 9,64 | 10,03 | -2,08% | 11.869,00 |
| 14.05.2026 | 13,35 | 13,35 | 9,50 | 10,24 | -25,53% | 45.430,00 |
| 13.05.2026 | 13,38 | 14,00 | 13,38 | 13,75 | 2,46% | 2.990,00 |
| 12.05.2026 | 13,42 | 14,00 | 13,39 | 13,42 | 0,52% | 23.092,00 |
| 11.05.2026 | 13,43 | 13,50 | 13,35 | 13,35 | 0,75% | 1.591,00 |
| 08.05.2026 | 13,19 | 13,82 | 13,17 | 13,25 | 0,61% | 2.832,00 |
| 07.05.2026 | 13,01 | 13,19 | 13,01 | 13,17 | 4,52% | 3.109,00 |
| 06.05.2026 | 12,56 | 13,00 | 12,40 | 12,60 | 2,77% | 14.773,00 |
| 05.05.2026 | 12,70 | 12,70 | 12,20 | 12,26 | -3,46% | 865,00 |
| 04.05.2026 | 13,00 | 13,04 | 12,40 | 12,70 | -3,50% | 2.267,00 |
| 01.05.2026 | 13,27 | 13,27 | 11,94 | 13,16 | 0,08% | 4.730,00 |
| 30.04.2026 | 13,63 | 13,63 | 13,08 | 13,15 | -3,76% | 3.236,00 |
| 29.04.2026 | 13,51 | 13,70 | 13,43 | 13,66 | 1,21% | - |
| 28.04.2026 | 13,46 | 13,52 | 13,08 | 13,50 | 1,89% | 1.098,00 |
| 27.04.2026 | 13,74 | 13,74 | 13,25 | 13,25 | -0,59% | 1.851,00 |
| 24.04.2026 | 13,33 | 13,33 | 13,33 | 13,33 | -2,00% | 567,00 |
| 23.04.2026 | 13,95 | 13,95 | 13,60 | 13,60 | -2,16% | 3.034,00 |
| 22.04.2026 | 13,58 | 14,50 | 12,31 | 13,90 | 1,83% | 15.956,00 |
| 21.04.2026 | 13,62 | 14,43 | 13,53 | 13,65 | -2,08% | 26.583,00 |
| 20.04.2026 | 13,30 | 14,00 | 13,18 | 13,94 | 2,66% | 4.940,00 |