43,900€
-0,23%
Echtzeit-Aktienkurs Life360 Inc.
Bid:
Ask:
Aktienkurse zur Life360 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 44,80 | 45,50 | 43,10 | 44,10 | 0,00% | - |
| 26.02.2026 | 42,80 | 44,10 | 42,60 | 44,10 | 4,75% | - |
| 25.02.2026 | 41,00 | 42,10 | 40,90 | 42,10 | 2,93% | - |
| 24.02.2026 | 39,90 | 41,80 | 38,80 | 40,90 | 2,51% | - |
| 23.02.2026 | 42,60 | 42,70 | 39,70 | 39,90 | -6,99% | 33.200,00 |
| 20.02.2026 | 42,50 | 44,10 | 41,90 | 42,90 | 0,23% | - |
| 19.02.2026 | 43,30 | 43,70 | 42,40 | 42,80 | -1,15% | - |
| 18.02.2026 | 41,90 | 43,70 | 41,80 | 43,30 | 3,34% | - |
| 17.02.2026 | 41,60 | 42,10 | 40,90 | 41,90 | 0,48% | - |
| 16.02.2026 | 41,70 | 41,80 | 41,60 | 41,70 | 0,48% | - |
| 13.02.2026 | 40,40 | 43,00 | 39,40 | 41,50 | -1,66% | - |
| 12.02.2026 | 45,20 | 45,70 | 41,90 | 42,20 | -9,83% | - |
| 11.02.2026 | 46,90 | 47,50 | 43,40 | 46,80 | -0,21% | - |
| 10.02.2026 | 46,30 | 47,90 | 46,20 | 46,90 | 1,30% | - |
| 09.02.2026 | 46,00 | 46,70 | 45,20 | 46,30 | 1,09% | - |
| 06.02.2026 | 42,60 | 46,10 | 42,60 | 45,80 | 2,69% | - |
| 05.02.2026 | 47,00 | 47,20 | 44,30 | 44,60 | -2,19% | 21.700,00 |
| 04.02.2026 | 49,30 | 49,80 | 44,50 | 45,60 | -11,46% | - |
| 03.02.2026 | 50,75 | 52,00 | 50,25 | 51,50 | 4,67% | - |
| 02.02.2026 | 47,90 | 49,90 | 47,60 | 49,20 | 1,86% | - |
| 30.01.2026 | 49,10 | 49,30 | 47,30 | 48,30 | -1,23% | - |
| 29.01.2026 | 51,75 | 52,75 | 48,70 | 48,90 | -7,30% | 108,00 |
| 28.01.2026 | 50,75 | 53,25 | 50,20 | 52,75 | 2,93% | - |
| 27.01.2026 | 53,75 | 55,25 | 51,25 | 51,25 | -6,82% | - |
| 26.01.2026 | 57,25 | 58,25 | 54,75 | 55,00 | -2,22% | - |
| 23.01.2026 | 59,00 | 60,75 | 56,00 | 56,25 | 20,71% | 429,00 |
| 22.01.2026 | 45,40 | 47,00 | 45,40 | 46,60 | 2,64% | - |
| 21.01.2026 | 45,90 | 46,80 | 44,30 | 45,40 | -2,58% | - |
| 20.01.2026 | 48,20 | 48,20 | 46,00 | 46,60 | -3,92% | - |
| 19.01.2026 | 48,50 | 48,60 | 48,30 | 48,50 | -0,82% | - |
| 16.01.2026 | 51,75 | 51,75 | 48,70 | 48,90 | -5,51% | - |
| 15.01.2026 | 51,25 | 51,75 | 50,20 | 51,75 | 0,98% | - |
| 14.01.2026 | 53,25 | 53,25 | 50,75 | 51,25 | -3,76% | - |
| 13.01.2026 | 53,75 | 55,25 | 52,25 | 53,25 | -0,93% | - |
| 12.01.2026 | 55,75 | 55,75 | 53,75 | 53,75 | -3,59% | - |
| 09.01.2026 | 55,75 | 56,75 | 55,25 | 55,75 | 0,90% | - |
| 08.01.2026 | 55,50 | 56,00 | 54,75 | 55,25 | -0,45% | - |
| 07.01.2026 | 55,25 | 56,25 | 54,50 | 55,50 | 0,45% | - |
| 06.01.2026 | 53,50 | 56,25 | 53,25 | 55,25 | 0,45% | - |
| 05.01.2026 | 55,25 | 55,25 | 54,75 | 55,00 | 0,92% | - |
| 02.01.2026 | 54,75 | 56,25 | 54,00 | 54,50 | -2,68% | - |
| 30.12.2025 | 57,00 | 57,75 | 56,00 | 56,00 | -1,32% | - |
| 29.12.2025 | 56,50 | 57,25 | 55,75 | 56,75 | -0,44% | - |
| 23.12.2025 | 57,00 | 57,75 | 55,50 | 57,00 | 2,24% | - |
| 22.12.2025 | 55,00 | 56,75 | 55,00 | 55,75 | 1,36% | - |
| 19.12.2025 | 54,75 | 57,00 | 54,25 | 55,00 | 2,80% | - |
| 18.12.2025 | 54,25 | 55,00 | 53,25 | 53,50 | 7,65% | - |
| 17.12.2025 | 55,00 | 55,75 | 49,70 | 49,70 | -8,39% | - |
| 16.12.2025 | 54,75 | 55,00 | 54,25 | 54,25 | -1,36% | - |
| 15.12.2025 | 57,75 | 59,00 | 54,75 | 55,00 | -6,38% | - |
| 12.12.2025 | 59,50 | 59,75 | 58,75 | 58,75 | -1,67% | - |
| 11.12.2025 | 59,50 | 60,25 | 59,00 | 59,75 | 0,00% | - |
| 10.12.2025 | 62,50 | 62,50 | 58,75 | 59,75 | -4,78% | - |
| 09.12.2025 | 63,25 | 63,50 | 62,00 | 62,75 | -1,18% | - |
| 08.12.2025 | 67,00 | 67,00 | 61,75 | 63,50 | -5,22% | - |
| 05.12.2025 | 66,00 | 69,00 | 65,50 | 67,00 | 1,52% | - |
| 04.12.2025 | 64,25 | 66,25 | 64,25 | 66,00 | 1,93% | - |
| 03.12.2025 | 64,25 | 65,00 | 61,75 | 64,75 | 1,17% | - |
| 02.12.2025 | 65,00 | 67,00 | 64,00 | 64,00 | -2,29% | - |
| 01.12.2025 | 67,50 | 68,25 | 64,75 | 65,50 | -4,38% | - |
| 28.11.2025 | 69,25 | 69,50 | 68,25 | 68,50 | 1,48% | - |
| 26.11.2025 | 68,50 | 69,25 | 67,25 | 67,50 | 0,00% | - |
| 25.11.2025 | 68,75 | 70,00 | 65,50 | 67,50 | -2,17% | - |
| 24.11.2025 | 63,00 | 69,25 | 63,00 | 69,00 | 11,74% | - |
| 21.11.2025 | 61,00 | 62,50 | 59,25 | 61,75 | 0,00% | - |
| 20.11.2025 | 61,25 | 61,75 | 60,75 | 61,75 | 4,22% | - |
| 18.11.2025 | 60,00 | 60,25 | 58,25 | 59,25 | -2,07% | - |
| 17.11.2025 | 60,50 | 60,50 | 60,25 | 60,50 | 0,83% | - |
| 14.11.2025 | 61,75 | 62,00 | 59,00 | 60,00 | -4,00% | - |
| 13.11.2025 | 66,25 | 67,50 | 62,25 | 62,50 | -5,66% | - |
| 12.11.2025 | 66,00 | 68,25 | 64,75 | 66,25 | 6,85% | - |
| 11.11.2025 | 76,00 | 77,75 | 60,25 | 62,00 | -22,98% | 52,00 |
| 10.11.2025 | 78,75 | 82,50 | 78,75 | 80,50 | 3,21% | - |
| 07.11.2025 | 79,25 | 79,50 | 76,50 | 78,00 | -3,70% | - |
| 06.11.2025 | 82,75 | 83,50 | 79,25 | 81,00 | -2,99% | - |
| 05.11.2025 | 84,00 | 84,25 | 81,00 | 83,50 | 0,60% | - |
| 04.11.2025 | 85,50 | 86,00 | 82,75 | 83,00 | -2,35% | - |
| 03.11.2025 | 85,25 | 87,00 | 83,75 | 85,00 | -0,58% | - |
| 31.10.2025 | 83,75 | 88,50 | 83,50 | 85,50 | 2,40% | - |
| 30.10.2025 | 84,25 | 84,75 | 82,25 | 83,50 | -1,18% | - |
| 29.10.2025 | 83,00 | 86,00 | 83,00 | 84,50 | 1,81% | - |
| 28.10.2025 | 84,25 | 84,75 | 81,50 | 83,00 | 0,61% | - |
| 27.10.2025 | 81,50 | 86,00 | 81,50 | 82,50 | 0,92% | - |
| 24.10.2025 | 78,75 | 82,25 | 78,75 | 81,75 | 4,14% | - |
| 23.10.2025 | 77,50 | 80,50 | 77,50 | 78,50 | 2,61% | - |
| 22.10.2025 | 77,00 | 78,75 | 75,75 | 76,50 | 0,00% | - |
| 21.10.2025 | 76,75 | 76,75 | 76,00 | 76,50 | 1,66% | - |
| 20.10.2025 | 75,75 | 77,25 | 74,50 | 75,25 | -0,33% | - |
| 17.10.2025 | 77,25 | 78,50 | 74,75 | 75,50 | -6,21% | - |
| 16.10.2025 | 84,00 | 84,75 | 80,00 | 80,50 | -3,59% | - |
| 15.10.2025 | 86,75 | 87,25 | 83,25 | 83,50 | -2,34% | - |
| 14.10.2025 | 87,50 | 88,75 | 85,50 | 85,50 | -3,93% | - |
| 13.10.2025 | 90,50 | 91,25 | 87,75 | 89,00 | -1,39% | - |
| 10.10.2025 | 93,25 | 94,75 | 89,50 | 90,25 | -3,48% | - |
| 09.10.2025 | 92,50 | 93,75 | 91,00 | 93,50 | 3,31% | - |
| 08.10.2025 | 90,25 | 92,25 | 87,75 | 90,50 | 0,00% | - |
| 07.10.2025 | 94,50 | 95,25 | 90,25 | 90,50 | -4,74% | - |
| 06.10.2025 | 92,25 | 96,25 | 92,00 | 95,00 | 3,83% | - |
| 03.10.2025 | 92,00 | 93,50 | 91,25 | 91,50 | 0,55% | - |
| 02.10.2025 | 90,50 | 92,75 | 90,25 | 91,00 | -0,27% | - |