39,510€
-1,42%
Echtzeit-Aktienkurs Life360 Inc Common Stock
Bid:
Ask:
Aktienkurse zur Life360 Inc Common Stock Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 40,32 | 40,38 | 39,02 | 39,63 | -1,04% | - |
| 11.11.2026 | 37,54 | 40,09 | 37,34 | 40,04 | 8,16% | - |
| 10.11.2026 | 36,09 | 41,40 | 36,08 | 37,02 | -7,70% | 3.250,00 |
| 09.11.2026 | 42,44 | 42,53 | 37,29 | 40,11 | -5,53% | - |
| 06.11.2026 | 41,87 | 42,78 | 40,57 | 42,46 | 2,35% | - |
| 05.11.2026 | 42,64 | 42,94 | 40,32 | 41,49 | -3,10% | - |
| 04.11.2026 | 40,15 | 43,78 | 39,23 | 42,81 | 6,29% | - |
| 03.11.2026 | 39,94 | 40,77 | 39,17 | 40,28 | 0,86% | - |
| 02.11.2026 | 39,74 | 41,79 | 39,61 | 39,93 | -0,03% | 1.200,00 |
| 30.10.2026 | 40,78 | 40,83 | 39,63 | 39,94 | -1,99% | 5.328,00 |
| 29.10.2026 | 39,69 | 40,90 | 39,26 | 40,75 | 3,82% | - |
| 28.10.2026 | 38,77 | 39,90 | 38,74 | 39,25 | 0,29% | - |
| 27.10.2026 | 39,48 | 39,56 | 37,64 | 39,14 | -0,94% | - |
| 26.10.2026 | 40,30 | 40,55 | 38,98 | 39,51 | -2,34% | - |
| 23.10.2026 | 41,43 | 41,52 | 40,28 | 40,45 | -1,71% | - |
| 22.10.2026 | 40,00 | 41,28 | 38,89 | 41,16 | 4,87% | - |
| 21.10.2026 | 38,65 | 40,67 | 38,62 | 39,25 | 1,80% | - |
| 20.10.2026 | 37,76 | 39,08 | 37,26 | 38,55 | 2,02% | - |
| 19.10.2026 | 36,59 | 37,96 | 35,70 | 37,79 | 3,45% | - |
| 16.10.2026 | 37,55 | 37,59 | 36,04 | 36,53 | -2,85% | - |
| 15.10.2026 | 35,79 | 37,63 | 35,14 | 37,60 | 0,89% | - |
| 14.10.2026 | 37,97 | 38,28 | 36,73 | 37,27 | -1,96% | - |
| 13.10.2026 | 39,12 | 39,19 | 37,95 | 38,01 | -3,09% | 15.956,00 |
| 12.10.2026 | 39,02 | 39,34 | 38,14 | 39,22 | 0,58% | - |
| 09.10.2026 | 37,88 | 39,17 | 37,75 | 39,00 | 4,87% | - |
| 08.10.2026 | 36,84 | 37,49 | 36,40 | 37,19 | 1,29% | - |
| 07.10.2026 | 36,60 | 36,79 | 35,98 | 36,71 | 0,25% | - |
| 06.10.2026 | 37,66 | 38,54 | 36,52 | 36,62 | -3,47% | - |
| 05.10.2026 | 38,53 | 38,83 | 37,65 | 37,94 | -0,91% | - |
| 02.10.2026 | 37,50 | 38,64 | 37,06 | 38,29 | 6,33% | - |
| 01.10.2026 | 35,59 | 36,33 | 34,90 | 36,01 | 0,63% | - |
| 30.09.2026 | 35,30 | 36,53 | 35,10 | 35,78 | 1,03% | - |
| 29.09.2026 | 35,19 | 35,97 | 35,01 | 35,42 | 0,24% | - |
| 28.09.2026 | 36,12 | 36,20 | 34,81 | 35,33 | -2,20% | - |
| 25.09.2026 | 36,29 | 36,60 | 35,84 | 36,13 | -0,32% | - |
| 24.09.2026 | 35,82 | 36,52 | 35,48 | 36,24 | 1,17% | - |
| 23.09.2026 | 35,87 | 36,21 | 35,09 | 35,82 | -0,35% | - |
| 22.09.2026 | 35,80 | 36,67 | 35,30 | 35,95 | 0,24% | - |
| 21.09.2026 | 34,53 | 36,09 | 34,53 | 35,86 | 4,18% | - |
| 18.09.2026 | 35,12 | 35,44 | 34,41 | 34,42 | -1,52% | - |
| 17.09.2026 | 35,52 | 36,00 | 34,95 | 34,95 | -2,20% | - |
| 16.09.2026 | 36,54 | 36,64 | 35,27 | 35,74 | -2,38% | - |
| 15.09.2026 | 38,38 | 38,41 | 35,91 | 36,61 | -4,56% | - |
| 14.09.2026 | 36,91 | 39,00 | 36,55 | 38,36 | 3,93% | - |
| 11.09.2026 | 35,80 | 37,14 | 35,80 | 36,91 | 2,87% | 1.927,00 |
| 10.09.2026 | 36,17 | 36,80 | 35,67 | 35,88 | -0,80% | - |
| 09.09.2026 | 37,06 | 37,36 | 36,13 | 36,17 | -2,47% | 2.860,00 |
| 08.09.2026 | 37,31 | 37,68 | 36,51 | 37,08 | -2,37% | - |
| 07.09.2026 | 38,05 | 38,05 | 37,67 | 37,98 | -0,38% | 43.910,00 |
| 04.09.2026 | 38,77 | 39,00 | 37,34 | 38,13 | 0,62% | - |
| 03.09.2026 | 37,22 | 38,40 | 37,08 | 37,89 | 1,66% | - |
| 02.09.2026 | 35,49 | 37,47 | 35,45 | 37,27 | 3,69% | - |
| 01.09.2026 | 36,93 | 36,99 | 35,90 | 35,95 | -2,42% | - |
| 31.08.2026 | 37,53 | 37,53 | 36,71 | 36,84 | -1,84% | - |
| 28.08.2026 | 38,00 | 38,26 | 37,33 | 37,53 | -1,26% | - |
| 27.08.2026 | 37,17 | 38,67 | 36,82 | 38,01 | 1,69% | - |
| 26.08.2026 | 38,19 | 38,26 | 36,56 | 37,38 | -2,29% | - |
| 25.08.2026 | 38,50 | 38,54 | 37,81 | 38,25 | 0,71% | - |
| 24.08.2026 | 38,24 | 38,54 | 37,90 | 37,98 | -0,65% | - |
| 21.08.2026 | 37,50 | 39,27 | 37,50 | 38,23 | -2,64% | 23.585,00 |
| 20.08.2026 | 38,50 | 40,35 | 37,20 | 39,27 | 6,15% | - |
| 19.08.2026 | 39,25 | 40,28 | 36,96 | 36,99 | -7,88% | - |
| 18.08.2026 | 42,00 | 43,35 | 40,16 | 40,16 | -7,40% | - |
| 17.08.2026 | 44,43 | 44,69 | 41,70 | 43,37 | -1,74% | - |
| 14.08.2026 | 43,56 | 45,37 | 43,33 | 44,14 | 1,44% | 925,00 |
| 13.08.2026 | 42,67 | 43,69 | 40,97 | 43,51 | 1,84% | - |
| 12.08.2026 | 41,99 | 44,18 | 41,87 | 42,73 | 0,72% | - |
| 11.08.2026 | 44,50 | 45,61 | 40,77 | 42,42 | -24,39% | - |
| 10.08.2026 | 54,70 | 56,78 | 52,53 | 56,10 | 2,67% | - |
| 07.08.2026 | 51,81 | 55,43 | 51,73 | 54,64 | 6,32% | - |
| 06.08.2026 | 53,21 | 53,25 | 50,94 | 51,39 | -3,42% | - |
| 05.08.2026 | 54,00 | 55,55 | 52,57 | 53,21 | -3,94% | - |
| 04.08.2026 | 51,70 | 55,50 | 48,91 | 55,39 | 13,55% | 2.790,00 |
| 03.08.2026 | 46,86 | 49,13 | 46,85 | 48,78 | 4,04% | - |
| 31.07.2026 | 47,50 | 48,94 | 46,00 | 46,89 | -2,65% | - |
| 30.07.2026 | 48,27 | 48,45 | 46,60 | 48,16 | -0,37% | - |
| 29.07.2026 | 48,00 | 50,52 | 46,92 | 48,34 | -2,26% | - |
| 28.07.2026 | 46,86 | 49,71 | 46,77 | 49,46 | 4,79% | - |
| 27.07.2026 | 44,50 | 47,21 | 42,85 | 47,20 | 10,15% | - |
| 24.07.2026 | 42,49 | 43,98 | 42,49 | 42,85 | -1,65% | - |
| 23.07.2026 | 44,00 | 45,61 | 43,11 | 43,57 | -4,53% | - |
| 22.07.2026 | 48,13 | 48,13 | 45,10 | 45,64 | -5,04% | 4.743,00 |
| 21.07.2026 | 47,25 | 49,05 | 47,21 | 48,06 | 1,64% | 4.275,00 |
| 20.07.2026 | 47,00 | 47,90 | 46,46 | 47,28 | 1,47% | - |
| 17.07.2026 | 48,24 | 48,24 | 45,51 | 46,60 | -3,34% | - |
| 16.07.2026 | 48,45 | 49,65 | 47,86 | 48,21 | -0,30% | - |
| 15.07.2026 | 46,34 | 48,68 | 46,34 | 48,35 | 4,25% | - |
| 14.07.2026 | 46,50 | 47,62 | 44,42 | 46,38 | 1,17% | 6.500,00 |
| 13.07.2026 | 45,75 | 47,83 | 45,47 | 45,85 | -4,09% | - |
| 10.07.2026 | 47,39 | 49,62 | 47,28 | 47,80 | 0,61% | - |
| 09.07.2026 | 47,09 | 48,23 | 46,13 | 47,51 | 0,76% | - |
| 08.07.2026 | 49,32 | 49,35 | 46,39 | 47,15 | -3,30% | - |
| 07.07.2026 | 49,61 | 50,10 | 48,14 | 48,76 | -1,59% | - |
| 06.07.2026 | 50,49 | 51,91 | 49,55 | 49,55 | -1,76% | - |
| 03.07.2026 | 50,41 | 50,45 | 50,32 | 50,44 | -0,26% | - |
| 02.07.2026 | 50,35 | 51,30 | 49,37 | 50,57 | 0,42% | - |
| 01.07.2026 | 48,54 | 52,22 | 48,30 | 50,36 | 3,95% | - |
| 30.06.2026 | 49,00 | 50,53 | 45,89 | 48,45 | -3,31% | 1.071,00 |
| 29.06.2026 | 47,08 | 50,31 | 47,08 | 50,11 | 7,50% | 2.346,00 |
| 26.06.2026 | 43,02 | 47,01 | 42,86 | 46,61 | 8,26% | - |