17,350€
3,89%
Echtzeit-Aktienkurs Live Ventures Inc.
Bid:
Ask:
Aktienkurse zur Live Ventures Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 17,40 | 17,45 | 17,20 | 17,35 | 3,89% | - |
| 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% | - |
| 30.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -6,25% | - |
| 29.07.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 5,11% | - |
| 28.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 25.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 24.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 13,93% | - |
| 23.07.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 7,96% | - |
| 22.07.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 21.07.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -7,20% | - |
| 18.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 5,93% | - |
| 17.07.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -7,09% | - |
| 16.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 7,63% | - |
| 15.07.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -7,81% | - |
| 14.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 11.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -8,57% | - |
| 10.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -9,09% | - |
| 09.07.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | - |
| 08.07.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
| 07.07.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 04.07.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 03.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | - |
| 02.07.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 8,11% | - |
| 01.07.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -3,90% | - |
| 30.06.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 14,93% | - |
| 27.06.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 84,83% | - |
| 26.06.2025 | 7,25 | 7,25 | 7,25 | 7,25 | -1,36% | - |
| 25.06.2025 | 7,35 | 7,35 | 7,35 | 7,35 | -25,00% | - |
| 24.06.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 12,00% | 101,00 |
| 23.06.2025 | 8,75 | 8,75 | 8,75 | 8,75 | -8,85% | - |
| 20.06.2025 | 9,75 | 9,75 | 9,50 | 9,60 | -2,04% | - |
| 19.06.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 1,03% | - |
| 18.06.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -0,51% | - |
| 17.06.2025 | 9,75 | 9,75 | 9,75 | 9,75 | -5,34% | - |
| 16.06.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 4,04% | - |
| 13.06.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -8,33% | - |
| 12.06.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -8,47% | - |
| 11.06.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -7,09% | - |
| 10.06.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -3,79% | - |
| 09.06.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 06.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -3,57% | - |
| 05.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -18,13% | - |
| 04.06.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -6,56% | - |
| 03.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -3,68% | - |
| 02.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 30.05.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -6,31% | - |
| 29.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 28.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 27.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 26.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 23.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 22.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 21.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 5,21% | - |
| 20.05.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,04% | - |
| 19.05.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 5,38% | - |
| 16.05.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -7,00% | - |
| 15.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 14.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -4,76% | - |
| 13.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 17,98% | - |
| 12.05.2025 | 17,70 | 17,80 | 17,70 | 17,80 | -11,88% | 250,00 |
| 09.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 59,06% | - |
| 08.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 8,55% | - |
| 07.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 11,43% | - |
| 06.05.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 5,53% | - |
| 05.05.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 2,05% | - |
| 02.05.2025 | 9,75 | 9,75 | 9,75 | 9,75 | -0,51% | - |
| 30.04.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 3,16% | - |
| 29.04.2025 | 9,50 | 9,50 | 9,50 | 9,50 | 1,06% | - |
| 28.04.2025 | 9,40 | 9,40 | 9,40 | 9,40 | 4,44% | - |
| 25.04.2025 | 9,00 | 9,00 | 9,00 | 9,00 | -4,26% | - |
| 24.04.2025 | 9,25 | 9,40 | 9,25 | 9,40 | -0,53% | 2.400,00 |
| 23.04.2025 | 9,45 | 9,45 | 9,45 | 9,45 | 2,16% | - |
| 22.04.2025 | 9,25 | 9,25 | 9,25 | 9,25 | -3,65% | - |
| 17.04.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -5,88% | - |
| 16.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 22,16% | - |
| 15.04.2025 | 8,35 | 8,35 | 8,35 | 8,35 | 11,33% | - |
| 14.04.2025 | 7,50 | 7,50 | 7,50 | 7,50 | 4,17% | - |