47,200€
2,16%
Echtzeit-Aktienkurs LivaNova PLC
Bid:
Ask:
Aktienkurse zur LivaNova PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | - |
| 31.10.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -12,83% | - |
| 30.10.2024 | 48,40 | 53,00 | 48,40 | 53,00 | 9,05% | 300,00 |
| 29.10.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |
| 28.10.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,83% | - |
| 25.10.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,82% | - |
| 24.10.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |
| 23.10.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 1,67% | - |
| 22.10.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -1,65% | - |
| 21.10.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |
| 18.10.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,83% | - |
| 17.10.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,82% | - |
| 16.10.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |
| 15.10.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 2,97% | - |
| 14.10.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,43% | - |
| 11.10.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | - |
| 10.10.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | - |
| 09.10.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -1,27% | - |
| 08.10.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -2,07% | - |
| 07.10.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 1,26% | - |
| 04.10.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -0,42% | - |
| 03.10.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 2,14% | - |
| 02.10.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,86% | - |
| 01.10.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,43% | - |
| 30.09.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |
| 27.09.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 26.09.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 1,77% | - |
| 25.09.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -0,44% | - |
| 24.09.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 1,34% | - |
| 23.09.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | - |
| 20.09.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | - |
| 19.09.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 18.09.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 2,73% | - |
| 17.09.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 2,33% | - |
| 16.09.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 13.09.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 1,89% | - |
| 12.09.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 1,44% | - |
| 11.09.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
| 10.09.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | - |
| 09.09.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
| 06.09.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -4,59% | - |
| 05.09.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 04.09.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -1,34% | - |
| 03.09.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 02.09.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -3,03% | - |
| 30.08.2024 | 44,60 | 46,20 | 44,60 | 46,20 | 10,00% | 100,00 |
| 29.08.2024 | 42,80 | 42,80 | 42,00 | 42,00 | 1,94% | 424,00 |
| 28.08.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
| 27.08.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 26.08.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,99% | 2,00 |
| 23.08.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 22.08.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |
| 21.08.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 20.08.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | - |
| 19.08.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | - |
| 16.08.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 1,97% | - |
| 15.08.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 2,53% | - |
| 14.08.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 1,54% | - |
| 13.08.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | - |
| 12.08.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -2,46% | - |
| 09.08.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | - |
| 08.08.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -2,43% | - |
| 07.08.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 2,49% | - |
| 06.08.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -4,29% | - |
| 05.08.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -4,55% | - |
| 02.08.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -2,22% | - |
| 01.08.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -3,85% | - |
| 31.07.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -1,68% | - |
| 30.07.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -2,06% | - |
| 29.07.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |
| 26.07.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -0,82% | - |
| 25.07.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -1,21% | - |
| 24.07.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 1,22% | - |
| 23.07.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 2,08% | - |
| 22.07.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,00% | - |
| 19.07.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -2,04% | - |
| 18.07.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 0,82% | - |
| 17.07.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 2,97% | - |
| 16.07.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 1,29% | - |
| 15.07.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -2,10% | - |
| 12.07.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 4,85% | - |
| 11.07.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -0,87% | - |
| 10.07.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -2,55% | - |
| 09.07.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -1,67% | - |
| 08.07.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | - |
| 05.07.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | - |
| 04.07.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,82% | - |
| 03.07.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -2,80% | - |
| 02.07.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 01.07.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | - |
| 28.06.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | - |
| 27.06.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 1,21% | - |
| 26.06.2024 | 49,40 | 49,40 | 49,40 | 49,40 | -1,20% | - |
| 25.06.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -3,85% | - |
| 24.06.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 1,96% | - |
| 21.06.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 4,08% | - |
| 20.06.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 0,00% | - |
| 19.06.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 0,82% | - |
| 18.06.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |
| 17.06.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 1,25% | - |