53,000€
-0,47%
Echtzeit-Aktienkurs Life360 Inc.
Bid:
Ask:
Aktienkurse zur Life360 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.04.2025 | 28,10 | 33,50 | 27,80 | 33,50 | 15,92% | - |
| 08.04.2025 | 29,80 | 31,40 | 28,30 | 28,90 | -2,03% | - |
| 07.04.2025 | 28,10 | 31,40 | 27,00 | 29,50 | 1,37% | - |
| 04.04.2025 | 33,10 | 33,10 | 28,30 | 29,10 | -12,61% | 1.125,00 |
| 03.04.2025 | 35,20 | 35,30 | 32,60 | 33,30 | -8,52% | - |
| 02.04.2025 | 35,50 | 36,70 | 34,70 | 36,40 | 2,54% | - |
| 01.04.2025 | 35,20 | 35,90 | 34,60 | 35,50 | 0,00% | - |
| 31.03.2025 | 35,00 | 37,30 | 33,50 | 35,50 | -0,98% | - |
| 28.03.2025 | 36,00 | 40,60 | 35,10 | 35,85 | -8,08% | - |
| 27.03.2025 | 37,10 | 40,75 | 35,30 | 39,00 | 4,98% | - |
| 26.03.2025 | 37,90 | 45,85 | 27,85 | 37,15 | -7,70% | - |
| 25.03.2025 | 37,30 | 41,05 | 31,60 | 40,25 | 8,78% | - |
| 24.03.2025 | 35,30 | 37,30 | 27,80 | 37,00 | 25,42% | - |
| 21.03.2025 | 38,00 | 45,65 | 29,50 | 29,50 | -22,67% | - |
| 20.03.2025 | 37,90 | 59,25 | 28,60 | 38,15 | 0,93% | - |
| 19.03.2025 | 36,70 | 47,30 | 36,40 | 37,80 | 2,58% | - |
| 18.03.2025 | 37,60 | 37,60 | 32,90 | 36,85 | -2,64% | - |
| 17.03.2025 | 37,00 | 49,20 | 36,60 | 37,85 | 34,46% | - |
| 14.03.2025 | 36,60 | 37,30 | 27,85 | 28,15 | -17,93% | - |
| 13.03.2025 | 37,40 | 38,00 | 34,30 | 34,30 | -19,95% | - |
| 12.03.2025 | 37,40 | 42,85 | 36,60 | 42,85 | 51,15% | - |
| 11.03.2025 | 38,60 | 44,50 | 28,35 | 28,35 | -27,68% | 555,00 |
| 10.03.2025 | 40,50 | 46,90 | 38,50 | 39,20 | -3,21% | - |
| 07.03.2025 | 38,60 | 40,50 | 37,70 | 40,50 | 4,11% | - |
| 06.03.2025 | 39,60 | 39,90 | 37,40 | 38,90 | -2,51% | - |
| 05.03.2025 | 39,30 | 40,90 | 38,00 | 39,90 | 2,05% | - |
| 04.03.2025 | 38,90 | 39,70 | 37,60 | 39,10 | -2,01% | - |
| 03.03.2025 | 43,30 | 43,30 | 39,50 | 39,90 | -8,70% | - |
| 28.02.2025 | 41,60 | 43,70 | 40,60 | 43,70 | 12,05% | - |
| 27.02.2025 | 40,00 | 42,70 | 38,90 | 39,00 | -2,26% | - |
| 26.02.2025 | 40,20 | 41,30 | 39,50 | 39,90 | 0,00% | - |
| 25.02.2025 | 41,50 | 42,70 | 39,70 | 39,90 | -3,86% | - |
| 24.02.2025 | 43,30 | 44,00 | 41,00 | 41,50 | -4,60% | - |
| 21.02.2025 | 44,70 | 45,20 | 43,30 | 43,50 | -2,68% | - |
| 20.02.2025 | 45,90 | 45,90 | 43,90 | 44,70 | -2,61% | - |
| 19.02.2025 | 45,00 | 46,10 | 44,50 | 45,90 | 1,77% | - |
| 18.02.2025 | 44,60 | 45,20 | 44,20 | 45,10 | 1,12% | - |
| 17.02.2025 | 44,00 | 44,60 | 44,00 | 44,60 | 0,68% | - |
| 14.02.2025 | 44,40 | 44,80 | 44,00 | 44,30 | -0,45% | - |
| 13.02.2025 | 43,10 | 44,50 | 42,10 | 44,50 | 2,77% | - |
| 12.02.2025 | 43,40 | 43,70 | 42,40 | 43,30 | -0,46% | - |
| 11.02.2025 | 43,80 | 44,10 | 43,10 | 43,50 | -0,46% | - |
| 10.02.2025 | 43,20 | 44,40 | 43,20 | 43,70 | 1,39% | 23,00 |
| 07.02.2025 | 41,30 | 44,00 | 41,20 | 43,10 | 4,87% | - |
| 06.02.2025 | 44,00 | 44,00 | 40,90 | 41,10 | -7,64% | - |
| 05.02.2025 | 44,10 | 44,90 | 43,20 | 44,50 | 0,91% | - |
| 04.02.2025 | 43,30 | 45,30 | 43,10 | 44,10 | 1,85% | - |
| 03.02.2025 | 44,10 | 46,00 | 42,00 | 43,30 | -1,81% | - |
| 31.01.2025 | 46,00 | 46,60 | 43,70 | 44,10 | -3,92% | - |
| 30.01.2025 | 45,50 | 46,50 | 45,20 | 45,90 | 0,88% | - |
| 29.01.2025 | 44,40 | 45,50 | 44,20 | 45,50 | 2,25% | - |
| 28.01.2025 | 43,80 | 45,00 | 43,80 | 44,50 | 0,91% | - |
| 27.01.2025 | 44,90 | 45,00 | 43,20 | 44,10 | -2,22% | - |
| 24.01.2025 | 44,40 | 45,50 | 44,40 | 45,10 | 0,45% | - |
| 23.01.2025 | 44,30 | 45,10 | 44,00 | 44,90 | 1,35% | - |
| 22.01.2025 | 43,00 | 45,50 | 42,50 | 44,30 | 3,26% | - |
| 21.01.2025 | 41,90 | 43,10 | 41,90 | 42,90 | 2,63% | - |
| 20.01.2025 | 42,10 | 42,10 | 41,70 | 41,80 | -1,18% | - |
| 17.01.2025 | 40,40 | 42,90 | 39,90 | 42,30 | 7,63% | - |
| 16.01.2025 | 40,30 | 40,30 | 39,20 | 39,30 | -0,51% | - |
| 15.01.2025 | 38,40 | 40,10 | 38,40 | 39,50 | 2,07% | - |
| 14.01.2025 | 39,20 | 40,00 | 38,50 | 38,70 | -2,52% | - |
| 13.01.2025 | 41,80 | 41,80 | 38,70 | 39,70 | -5,25% | - |
| 10.01.2025 | 41,60 | 42,70 | 41,10 | 41,90 | 0,24% | - |