11,600€
-7,20%
Echtzeit-Aktienkurs Live Ventures Inc.
Bid:
Ask:
Aktienkurse zur Live Ventures Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 19.09.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 18.09.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -3,82% | - |
| 17.09.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 3,97% | - |
| 16.09.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | - |
| 15.09.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 7,25% | - |
| 12.09.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -8,31% | - |
| 11.09.2025 | 15,05 | 15,10 | 14,90 | 15,05 | 2,38% | - |
| 10.09.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 09.09.2025 | 14,50 | 14,55 | 14,30 | 14,50 | 0,69% | - |
| 08.09.2025 | 14,20 | 14,40 | 14,20 | 14,40 | 9,92% | - |
| 05.09.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -6,43% | - |
| 04.09.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -18,60% | - |
| 03.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 2,99% | - |
| 02.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 01.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | - |
| 29.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 28.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 4,22% | - |
| 27.08.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 7,10% | - |
| 26.08.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -2,52% | - |
| 25.08.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 22.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -3,66% | - |
| 21.08.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 3,80% | - |
| 20.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 19.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 18.08.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -7,74% | - |
| 15.08.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 32,28% | - |
| 14.08.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 13.08.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 12.08.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 6,61% | - |
| 11.08.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -4,72% | - |
| 08.08.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 07.08.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 06.08.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -7,30% | - |
| 05.08.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 04.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 01.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | - |
| 31.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 2,96% | - |