7,413$
0,18%
Echtzeit-Aktienkurs Live Ventures Inc.
Bid:
Ask:
Aktienkurse zur Live Ventures Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 7,40 | 7,40 | 7,40 | 7,40 | -1,33% | 746,00 |
| 19.10.2026 | 7,50 | 7,50 | 7,50 | 7,50 | 0,00% | 668,00 |
| 16.10.2026 | 7,61 | 7,61 | 7,50 | 7,50 | -1,39% | 1.235,00 |
| 15.10.2026 | 7,66 | 7,66 | 7,59 | 7,61 | -0,45% | - |
| 14.10.2026 | 7,60 | 7,75 | 7,60 | 7,64 | 2,96% | 2.109,00 |
| 13.10.2026 | 7,50 | 7,50 | 7,42 | 7,42 | -1,82% | 970,00 |
| 12.10.2026 | 7,66 | 7,66 | 7,49 | 7,56 | -1,21% | - |
| 09.10.2026 | 7,80 | 7,80 | 7,61 | 7,65 | -0,31% | 2.281,00 |
| 08.10.2026 | 7,46 | 7,71 | 7,46 | 7,67 | 1,97% | - |
| 07.10.2026 | 7,53 | 7,53 | 7,53 | 7,53 | 0,47% | 746,00 |
| 06.10.2026 | 7,60 | 7,60 | 7,49 | 7,49 | -5,19% | 1.321,00 |
| 05.10.2026 | 7,63 | 7,90 | 7,63 | 7,90 | 3,96% | 702,00 |
| 02.10.2026 | 7,42 | 7,68 | 7,35 | 7,60 | 2,27% | 5.241,00 |
| 01.10.2026 | 7,40 | 7,59 | 7,30 | 7,43 | -2,04% | 6.413,00 |
| 30.09.2026 | 7,55 | 7,59 | 7,55 | 7,59 | 0,20% | 1.152,00 |
| 29.09.2026 | 7,67 | 7,67 | 7,57 | 7,57 | -1,56% | 1.595,00 |
| 28.09.2026 | 7,74 | 7,74 | 7,54 | 7,69 | -2,04% | 4.228,00 |
| 25.09.2026 | 7,75 | 7,85 | 7,70 | 7,85 | 1,03% | 3.048,00 |
| 24.09.2026 | 7,50 | 7,88 | 7,50 | 7,77 | -2,02% | 6.921,00 |
| 23.09.2026 | 7,97 | 7,97 | 7,50 | 7,93 | 3,19% | 1.946,00 |
| 22.09.2026 | 7,56 | 7,95 | 7,56 | 7,69 | -0,07% | 2.387,00 |
| 21.09.2026 | 8,23 | 8,23 | 7,69 | 7,69 | -3,71% | 1.344,00 |
| 18.09.2026 | 7,87 | 8,05 | 7,82 | 7,99 | 1,35% | 2.500,00 |
| 17.09.2026 | 7,75 | 8,03 | 7,00 | 7,88 | 1,03% | 10.800,00 |
| 16.09.2026 | 8,16 | 8,27 | 7,75 | 7,80 | 4,00% | 11.778,00 |
| 15.09.2026 | 8,30 | 8,71 | 7,50 | 7,50 | -3,85% | 8.463,00 |
| 14.09.2026 | 8,15 | 8,50 | 7,75 | 7,80 | -3,47% | 9.262,00 |
| 11.09.2026 | 8,38 | 8,73 | 7,96 | 8,08 | -1,46% | 9.204,00 |
| 10.09.2026 | 8,78 | 8,80 | 8,15 | 8,20 | -5,09% | 6.721,00 |
| 09.09.2026 | 8,59 | 8,70 | 8,44 | 8,64 | 0,58% | 4.210,00 |
| 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 |