75,000€
-2,60%
Echtzeit-Aktienkurs Life360 Inc.
Bid:
Ask:
Aktienkurse zur Life360 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 76,75 | 77,25 | 74,50 | 74,75 | -3,55% | - |
| 01.09.2025 | 77,00 | 77,50 | 77,00 | 77,50 | 0,32% | - |
| 29.08.2025 | 78,50 | 79,00 | 77,00 | 77,25 | -0,96% | - |
| 28.08.2025 | 78,50 | 79,25 | 77,25 | 78,00 | -0,32% | - |
| 27.08.2025 | 77,50 | 78,25 | 77,00 | 78,25 | 1,29% | - |
| 26.08.2025 | 76,75 | 78,25 | 76,50 | 77,25 | 0,00% | - |
| 25.08.2025 | 76,50 | 78,25 | 76,25 | 77,25 | 0,00% | 20,00 |
| 22.08.2025 | 74,50 | 77,75 | 74,00 | 77,25 | 4,39% | - |
| 21.08.2025 | 72,75 | 74,75 | 72,50 | 74,00 | 1,02% | - |
| 20.08.2025 | 73,50 | 73,75 | 71,25 | 73,25 | -0,34% | - |
| 19.08.2025 | 75,00 | 75,25 | 73,25 | 73,50 | -1,67% | - |
| 18.08.2025 | 73,50 | 75,25 | 72,50 | 74,75 | 2,75% | - |
| 15.08.2025 | 73,75 | 73,75 | 71,75 | 72,75 | -0,34% | - |
| 14.08.2025 | 75,75 | 76,00 | 72,00 | 73,00 | -4,26% | - |
| 13.08.2025 | 71,50 | 76,75 | 71,50 | 76,25 | 6,27% | - |
| 12.08.2025 | 71,75 | 72,25 | 65,00 | 71,75 | 13,44% | - |
| 11.08.2025 | 63,25 | 65,50 | 63,25 | 63,25 | 0,00% | - |
| 08.08.2025 | 64,50 | 65,50 | 63,25 | 63,25 | -1,94% | - |
| 07.08.2025 | 66,75 | 67,25 | 63,00 | 64,50 | -3,37% | - |
| 06.08.2025 | 66,00 | 66,75 | 65,25 | 66,75 | 1,91% | 270,00 |
| 05.08.2025 | 66,50 | 67,75 | 65,25 | 65,50 | -1,87% | - |
| 04.08.2025 | 64,50 | 66,75 | 64,50 | 66,75 | 3,89% | - |
| 01.08.2025 | 64,75 | 66,75 | 62,75 | 64,25 | -4,46% | - |
| 31.07.2025 | 67,00 | 68,25 | 66,75 | 67,25 | 0,75% | - |
| 30.07.2025 | 65,50 | 68,00 | 65,50 | 66,75 | 1,52% | - |
| 29.07.2025 | 66,00 | 67,75 | 65,75 | 65,75 | 0,00% | - |
| 28.07.2025 | 66,00 | 66,50 | 64,75 | 65,75 | 0,77% | - |
| 25.07.2025 | 64,00 | 65,75 | 63,75 | 65,25 | 1,56% | - |
| 24.07.2025 | 64,25 | 65,00 | 63,25 | 64,25 | 0,00% | - |
| 23.07.2025 | 63,25 | 64,75 | 63,00 | 64,25 | 2,39% | - |
| 22.07.2025 | 64,00 | 64,25 | 60,75 | 62,75 | -1,57% | - |
| 21.07.2025 | 63,50 | 64,75 | 62,75 | 63,75 | 0,00% | - |
| 18.07.2025 | 62,75 | 64,25 | 62,00 | 63,75 | 3,24% | - |
| 17.07.2025 | 60,75 | 61,75 | 59,50 | 61,75 | 2,07% | 10,00 |
| 16.07.2025 | 58,75 | 60,75 | 58,50 | 60,50 | 2,54% | - |
| 15.07.2025 | 58,50 | 60,75 | 58,00 | 59,00 | 1,29% | - |
| 14.07.2025 | 54,25 | 59,50 | 54,25 | 58,25 | 6,39% | 22,00 |
| 11.07.2025 | 54,50 | 55,00 | 54,25 | 54,75 | 0,00% | - |
| 10.07.2025 | 55,00 | 55,50 | 53,25 | 54,75 | -0,90% | - |
| 09.07.2025 | 55,25 | 57,25 | 54,50 | 55,25 | 0,45% | - |
| 08.07.2025 | 54,75 | 56,00 | 54,75 | 55,00 | 0,00% | - |
| 07.07.2025 | 55,25 | 56,75 | 54,50 | 55,00 | -1,35% | - |
| 03.07.2025 | 54,50 | 56,25 | 54,00 | 55,75 | 2,76% | - |
| 02.07.2025 | 54,75 | 54,75 | 53,75 | 54,25 | -0,91% | - |
| 01.07.2025 | 55,50 | 56,75 | 53,25 | 54,75 | -0,90% | - |
| 30.06.2025 | 53,00 | 56,25 | 53,00 | 55,25 | 3,76% | - |
| 27.06.2025 | 52,25 | 53,25 | 52,25 | 53,25 | 1,91% | - |
| 26.06.2025 | 51,50 | 52,50 | 51,25 | 52,25 | 0,97% | - |
| 25.06.2025 | 53,50 | 54,25 | 51,50 | 51,75 | -3,72% | - |
| 24.06.2025 | 53,50 | 54,25 | 53,25 | 53,75 | 0,94% | - |
| 23.06.2025 | 53,75 | 54,25 | 51,75 | 53,25 | -0,93% | - |
| 20.06.2025 | 54,00 | 56,25 | 53,25 | 53,75 | -0,46% | - |
| 19.06.2025 | 54,50 | 54,75 | 54,00 | 54,00 | -1,37% | - |
| 18.06.2025 | 54,25 | 55,00 | 53,75 | 54,75 | 0,92% | - |
| 17.06.2025 | 54,25 | 55,25 | 53,75 | 54,25 | 0,00% | - |
| 16.06.2025 | 52,50 | 55,25 | 52,50 | 54,25 | 2,84% | - |
| 13.06.2025 | 54,00 | 54,25 | 52,50 | 52,75 | -3,65% | - |
| 12.06.2025 | 54,25 | 54,75 | 53,75 | 54,75 | 0,00% | - |
| 11.06.2025 | 54,50 | 55,75 | 54,25 | 54,75 | 0,00% | - |
| 10.06.2025 | 56,00 | 56,75 | 53,75 | 54,75 | -3,10% | - |
| 09.06.2025 | 55,50 | 56,75 | 55,25 | 56,50 | 0,44% | - |
| 06.06.2025 | 56,50 | 58,25 | 56,00 | 56,25 | -0,88% | - |
| 05.06.2025 | 55,50 | 57,25 | 55,50 | 56,75 | 0,89% | - |
| 04.06.2025 | 55,50 | 57,25 | 55,25 | 56,25 | 1,81% | - |
| 03.06.2025 | 53,00 | 55,75 | 53,00 | 55,25 | 3,76% | - |
| 02.06.2025 | 55,50 | 55,75 | 52,25 | 53,25 | -4,48% | - |
| 30.05.2025 | 55,50 | 57,50 | 55,50 | 55,75 | 0,45% | - |
| 29.05.2025 | 56,50 | 56,75 | 54,75 | 55,50 | -0,45% | - |
| 28.05.2025 | 55,00 | 55,75 | 55,00 | 55,75 | 0,90% | 60,00 |
| 27.05.2025 | 54,00 | 56,00 | 54,00 | 55,25 | 1,38% | - |
| 26.05.2025 | 54,00 | 54,75 | 54,00 | 54,50 | 0,93% | - |
| 23.05.2025 | 53,50 | 54,25 | 52,00 | 54,00 | 0,47% | - |
| 22.05.2025 | 53,75 | 54,75 | 53,00 | 53,75 | 0,00% | - |
| 21.05.2025 | 53,75 | 56,25 | 53,25 | 53,75 | -0,46% | - |
| 20.05.2025 | 53,75 | 55,25 | 53,25 | 54,00 | 0,47% | - |
| 19.05.2025 | 53,25 | 53,75 | 51,25 | 53,75 | 0,00% | - |
| 16.05.2025 | 52,25 | 54,75 | 52,00 | 53,75 | 2,87% | - |
| 15.05.2025 | 51,75 | 53,25 | 51,00 | 52,25 | 0,00% | - |
| 14.05.2025 | 52,50 | 53,50 | 51,25 | 52,25 | -1,88% | - |
| 13.05.2025 | 44,00 | 56,25 | 42,70 | 53,25 | 19,13% | - |
| 12.05.2025 | 41,10 | 44,70 | 41,10 | 44,70 | 9,83% | - |
| 09.05.2025 | 40,00 | 41,50 | 39,60 | 40,70 | 0,99% | - |
| 08.05.2025 | 39,60 | 40,90 | 38,30 | 40,30 | 1,51% | - |
| 07.05.2025 | 38,90 | 39,70 | 38,70 | 39,70 | 2,58% | - |
| 06.05.2025 | 38,30 | 38,90 | 34,70 | 38,70 | 0,52% | - |
| 05.05.2025 | 38,60 | 39,30 | 37,80 | 38,50 | -2,53% | - |
| 02.05.2025 | 38,20 | 39,50 | 37,90 | 39,50 | 4,22% | - |
| 30.04.2025 | 36,60 | 37,90 | 33,30 | 37,90 | 3,27% | - |
| 29.04.2025 | 35,30 | 36,70 | 35,30 | 36,70 | 4,56% | - |
| 28.04.2025 | 35,10 | 35,80 | 33,80 | 35,10 | -0,57% | - |
| 25.04.2025 | 35,30 | 35,60 | 34,20 | 35,30 | 0,57% | - |
| 24.04.2025 | 33,70 | 35,50 | 33,40 | 35,10 | 3,54% | - |
| 23.04.2025 | 33,70 | 35,50 | 33,60 | 33,90 | 2,11% | - |
| 22.04.2025 | 31,50 | 34,00 | 31,40 | 33,20 | 0,91% | - |
| 17.04.2025 | 32,00 | 33,50 | 31,40 | 32,90 | 3,13% | - |
| 16.04.2025 | 32,30 | 32,90 | 31,10 | 31,90 | -3,04% | - |
| 15.04.2025 | 31,60 | 33,00 | 31,60 | 32,90 | 3,79% | - |
| 14.04.2025 | 30,80 | 32,40 | 30,40 | 31,70 | 2,92% | - |
| 11.04.2025 | 30,50 | 30,90 | 29,20 | 30,80 | 1,65% | - |
| 10.04.2025 | 33,30 | 33,40 | 29,10 | 30,30 | -9,55% | - |