145,525€
-2,63%
Echtzeit-Aktienkurs Live Nation Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 146,40 | 146,40 | 146,40 | 146,40 | -2,04% | - |
| 17.09.2026 | 149,45 | 149,45 | 149,45 | 149,45 | 1,77% | - |
| 16.09.2026 | 146,85 | 146,85 | 146,85 | 146,85 | -0,44% | - |
| 15.09.2026 | 147,50 | 147,50 | 147,50 | 147,50 | 0,82% | - |
| 14.09.2026 | 146,30 | 146,30 | 146,30 | 146,30 | -0,07% | - |
| 11.09.2026 | 146,40 | 146,40 | 146,40 | 146,40 | 0,31% | - |
| 10.09.2026 | 145,95 | 145,95 | 145,95 | 145,95 | 0,03% | - |
| 09.09.2026 | 145,90 | 145,90 | 145,90 | 145,90 | -1,02% | - |
| 08.09.2026 | 147,40 | 147,40 | 147,40 | 147,40 | -0,44% | - |
| 07.09.2026 | 148,05 | 148,05 | 148,05 | 148,05 | -2,50% | - |
| 04.09.2026 | 151,85 | 151,85 | 151,85 | 151,85 | -1,65% | - |
| 03.09.2026 | 154,40 | 154,40 | 154,40 | 154,40 | 1,45% | - |
| 02.09.2026 | 152,20 | 152,20 | 152,20 | 152,20 | -1,46% | - |
| 01.09.2026 | 154,45 | 154,45 | 154,45 | 154,45 | -0,74% | - |
| 31.08.2026 | 155,60 | 155,60 | 155,60 | 155,60 | 0,78% | - |
| 28.08.2026 | 154,40 | 154,40 | 154,40 | 154,40 | -1,15% | - |
| 27.08.2026 | 156,20 | 156,20 | 156,20 | 156,20 | -1,82% | - |
| 26.08.2026 | 159,10 | 159,10 | 159,10 | 159,10 | 1,56% | - |
| 25.08.2026 | 156,65 | 156,65 | 156,65 | 156,65 | 1,16% | - |
| 24.08.2026 | 154,85 | 154,85 | 154,85 | 154,85 | -0,26% | - |
| 21.08.2026 | 155,25 | 155,25 | 155,25 | 155,25 | -2,08% | - |
| 20.08.2026 | 158,55 | 158,55 | 158,55 | 158,55 | 2,75% | 4,00 |
| 19.08.2026 | 154,30 | 154,30 | 154,30 | 154,30 | -2,50% | - |
| 18.08.2026 | 158,25 | 158,25 | 158,25 | 158,25 | -2,22% | - |
| 17.08.2026 | 161,85 | 161,85 | 161,85 | 161,85 | 0,84% | - |
| 14.08.2026 | 160,50 | 160,50 | 160,50 | 160,50 | 0,31% | - |
| 13.08.2026 | 160,00 | 160,00 | 160,00 | 160,00 | 1,07% | - |
| 12.08.2026 | 158,30 | 158,30 | 158,30 | 158,30 | -0,50% | - |
| 11.08.2026 | 159,10 | 159,10 | 159,10 | 159,10 | 2,25% | - |
| 10.08.2026 | 155,60 | 155,60 | 155,60 | 155,60 | -0,73% | - |
| 07.08.2026 | 156,75 | 156,75 | 156,75 | 156,75 | -0,73% | - |
| 06.08.2026 | 158,55 | 158,75 | 157,90 | 157,90 | -0,69% | 47,00 |
| 05.08.2026 | 159,00 | 159,00 | 159,00 | 159,00 | 0,98% | - |
| 04.08.2026 | 157,45 | 157,45 | 157,45 | 157,45 | 4,00% | - |
| 03.08.2026 | 151,40 | 151,40 | 151,40 | 151,40 | -0,03% | - |
| 31.07.2026 | 163,05 | 163,05 | 151,45 | 151,45 | -5,55% | 125,00 |
| 30.07.2026 | 160,35 | 160,35 | 160,35 | 160,35 | 1,68% | - |
| 29.07.2026 | 157,70 | 157,70 | 157,70 | 157,70 | 0,38% | - |
| 28.07.2026 | 157,10 | 157,10 | 157,10 | 157,10 | 0,83% | - |
| 27.07.2026 | 155,80 | 155,80 | 155,80 | 155,80 | 1,17% | - |
| 24.07.2026 | 154,00 | 154,00 | 154,00 | 154,00 | -0,39% | - |
| 23.07.2026 | 154,60 | 154,60 | 154,60 | 154,60 | -1,78% | - |
| 22.07.2026 | 155,05 | 157,40 | 155,05 | 157,40 | -0,54% | 75,00 |
| 21.07.2026 | 158,25 | 158,25 | 158,25 | 158,25 | 1,12% | - |
| 20.07.2026 | 156,50 | 156,50 | 156,50 | 156,50 | 0,68% | - |
| 17.07.2026 | 155,45 | 155,45 | 155,45 | 155,45 | 0,36% | - |
| 16.07.2026 | 154,90 | 154,90 | 154,90 | 154,90 | -2,06% | - |
| 15.07.2026 | 158,15 | 158,15 | 158,15 | 158,15 | -1,09% | - |
| 14.07.2026 | 159,90 | 159,90 | 159,90 | 159,90 | 2,27% | - |
| 13.07.2026 | 156,35 | 156,35 | 156,35 | 156,35 | -1,82% | - |
| 10.07.2026 | 159,25 | 159,25 | 159,25 | 159,25 | 0,13% | - |
| 09.07.2026 | 159,05 | 159,05 | 159,05 | 159,05 | -0,56% | - |
| 08.07.2026 | 159,95 | 159,95 | 159,95 | 159,95 | 0,41% | - |
| 07.07.2026 | 159,30 | 159,30 | 159,30 | 159,30 | -2,00% | - |
| 06.07.2026 | 162,55 | 162,55 | 162,55 | 162,55 | 0,06% | - |
| 03.07.2026 | 162,45 | 162,45 | 162,45 | 162,45 | 1,06% | - |
| 02.07.2026 | 160,75 | 160,75 | 160,75 | 160,75 | 0,94% | - |
| 01.07.2026 | 159,25 | 159,25 | 159,25 | 159,25 | -0,25% | - |
| 30.06.2026 | 159,65 | 159,65 | 159,65 | 159,65 | 1,43% | - |
| 29.06.2026 | 157,40 | 157,40 | 157,40 | 157,40 | 3,01% | - |
| 26.06.2026 | 152,80 | 152,80 | 152,80 | 152,80 | 1,83% | - |
| 25.06.2026 | 150,05 | 150,05 | 150,05 | 150,05 | 1,73% | - |
| 24.06.2026 | 147,50 | 147,50 | 147,50 | 147,50 | -0,41% | - |
| 23.06.2026 | 148,10 | 148,10 | 148,10 | 148,10 | -0,30% | - |
| 22.06.2026 | 148,55 | 148,55 | 148,55 | 148,55 | -0,10% | - |
| 19.06.2026 | 148,70 | 148,70 | 148,70 | 148,70 | -0,10% | - |
| 18.06.2026 | 148,85 | 148,85 | 148,85 | 148,85 | -0,27% | - |
| 17.06.2026 | 149,25 | 149,25 | 149,25 | 149,25 | -0,86% | - |
| 16.06.2026 | 150,55 | 150,55 | 150,55 | 150,55 | 0,80% | - |
| 15.06.2026 | 149,35 | 149,35 | 149,35 | 149,35 | 0,54% | - |
| 12.06.2026 | 148,55 | 148,55 | 148,55 | 148,55 | 2,52% | - |
| 11.06.2026 | 144,90 | 144,90 | 144,90 | 144,90 | 3,50% | - |
| 10.06.2026 | 140,00 | 140,00 | 140,00 | 140,00 | 1,67% | - |
| 09.06.2026 | 137,70 | 137,70 | 137,70 | 137,70 | 0,00% | - |
| 08.06.2026 | 137,70 | 137,70 | 137,70 | 137,70 | -0,11% | - |
| 05.06.2026 | 137,85 | 137,85 | 137,85 | 137,85 | -2,10% | - |
| 04.06.2026 | 140,80 | 140,80 | 140,80 | 140,80 | -1,81% | - |
| 03.06.2026 | 143,40 | 143,40 | 143,40 | 143,40 | -1,31% | - |
| 02.06.2026 | 145,30 | 145,30 | 145,30 | 145,30 | 0,94% | - |
| 01.06.2026 | 143,95 | 143,95 | 143,95 | 143,95 | 0,73% | - |
| 29.05.2026 | 142,90 | 142,90 | 142,90 | 142,90 | 0,00% | - |
| 28.05.2026 | 142,90 | 142,90 | 142,90 | 142,90 | 0,25% | - |
| 27.05.2026 | 142,55 | 142,55 | 142,55 | 142,55 | 0,00% | - |
| 26.05.2026 | 142,55 | 142,55 | 142,55 | 142,55 | -0,07% | - |
| 25.05.2026 | 142,65 | 142,65 | 142,65 | 142,65 | 0,04% | - |
| 22.05.2026 | 142,60 | 142,60 | 142,60 | 142,60 | 1,39% | - |
| 21.05.2026 | 140,65 | 140,65 | 140,65 | 140,65 | -0,88% | - |
| 20.05.2026 | 139,75 | 141,90 | 139,75 | 141,90 | -0,70% | 35,00 |
| 19.05.2026 | 142,90 | 142,90 | 142,90 | 142,90 | -0,38% | - |
| 18.05.2026 | 143,45 | 143,45 | 143,45 | 143,45 | -1,03% | - |
| 15.05.2026 | 144,95 | 144,95 | 144,95 | 144,95 | 0,94% | - |
| 14.05.2026 | 143,60 | 143,60 | 143,60 | 143,60 | 2,17% | - |
| 13.05.2026 | 140,55 | 140,55 | 140,55 | 140,55 | 1,85% | - |
| 12.05.2026 | 138,00 | 138,00 | 138,00 | 138,00 | 0,00% | - |
| 11.05.2026 | 138,00 | 138,00 | 138,00 | 138,00 | -1,71% | - |
| 08.05.2026 | 140,65 | 140,65 | 140,40 | 140,40 | -1,37% | 20,00 |
| 07.05.2026 | 142,35 | 142,35 | 142,35 | 142,35 | 5,33% | - |
| 06.05.2026 | 135,15 | 135,15 | 135,15 | 135,15 | 0,56% | - |
| 05.05.2026 | 134,40 | 134,40 | 134,40 | 134,40 | 0,07% | - |
| 04.05.2026 | 134,30 | 134,30 | 134,30 | 134,30 | 3,47% | - |