16,500€
0,61%
Echtzeit-Aktienkurs Live Ventures Inc.
Bid:
Ask:
Aktienkurse zur Live Ventures Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 6,49% | - |
| 13.02.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -5,52% | - |
| 12.02.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 11.02.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 10.02.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 5,30% | - |
| 09.02.2026 | 15,40 | 15,40 | 15,10 | 15,10 | -4,43% | 145,00 |
| 06.02.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -4,24% | - |
| 05.02.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 04.02.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -5,20% | - |
| 03.02.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 3,59% | - |
| 02.02.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 30.01.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 29.01.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -4,52% | - |
| 28.01.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 2,91% | - |
| 27.01.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 26.01.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 23.01.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 2,38% | - |
| 22.01.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 21.01.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 20.01.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 19.01.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 16.01.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 3,59% | - |
| 15.01.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 14.01.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 13.01.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 12.01.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -4,57% | - |
| 09.01.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 9,38% | - |
| 08.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 3,90% | - |
| 07.01.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 10,79% | - |
| 06.01.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 4,51% | - |
| 05.01.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 6,40% | - |
| 02.01.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 30.12.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -6,67% | - |
| 29.12.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 3,05% | - |
| 23.12.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 22.12.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 19.12.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 14,78% | - |
| 18.12.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -8,00% | - |
| 17.12.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -4,58% | - |
| 16.12.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 13,91% | - |
| 15.12.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -9,45% | - |
| 12.12.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 17,59% | - |
| 11.12.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 8,00% | - |
| 10.12.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 09.12.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 4,12% | - |
| 08.12.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 15,48% | - |
| 05.12.2025 | 8,40 | 8,40 | 8,40 | 8,40 | -5,62% | - |
| 04.12.2025 | 8,90 | 8,90 | 8,90 | 8,90 | 7,23% | - |
| 03.12.2025 | 8,30 | 8,30 | 8,30 | 8,30 | -0,60% | - |
| 02.12.2025 | 8,35 | 8,35 | 8,35 | 8,35 | 9,15% | - |
| 01.12.2025 | 7,65 | 7,65 | 7,65 | 7,65 | -3,16% | - |
| 28.11.2025 | 7,90 | 7,90 | 7,90 | 7,90 | 0,64% | - |
| 27.11.2025 | 7,85 | 7,85 | 7,85 | 7,85 | 0,64% | - |
| 26.11.2025 | 7,80 | 7,80 | 7,80 | 7,80 | -3,70% | - |
| 25.11.2025 | 8,10 | 8,10 | 8,10 | 8,10 | -4,14% | - |
| 24.11.2025 | 8,45 | 8,45 | 8,45 | 8,45 | 1,20% | - |
| 21.11.2025 | 8,35 | 8,35 | 8,35 | 8,35 | -2,34% | - |
| 20.11.2025 | 8,55 | 8,55 | 8,55 | 8,55 | -2,84% | - |
| 19.11.2025 | 8,80 | 8,80 | 8,80 | 8,80 | -2,76% | - |
| 18.11.2025 | 9,05 | 9,05 | 9,05 | 9,05 | -3,72% | - |
| 17.11.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -2,59% | - |
| 14.11.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -3,50% | - |
| 13.11.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -2,91% | - |
| 12.11.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -4,63% | - |
| 11.11.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -5,26% | - |
| 10.11.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 07.11.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -3,33% | - |
| 06.11.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 05.11.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 04.11.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 5,22% | - |
| 03.11.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 31.10.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -10,69% | - |
| 30.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 29.10.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | - |
| 28.10.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -3,52% | - |
| 27.10.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
| 24.10.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 23.10.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 22.10.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 21.10.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 5,71% | - |
| 20.10.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | - |
| 17.10.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -4,03% | - |
| 16.10.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
| 15.10.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,67% | - |
| 14.10.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 13.10.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 10.10.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 09.10.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 08.10.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -3,23% | - |
| 07.10.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 3,33% | - |
| 06.10.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -3,23% | - |
| 03.10.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 02.10.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 01.10.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 30.09.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 29.09.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 26.09.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 25.09.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 4,73% | - |
| 24.09.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 23.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |