36,740€
0,41%
Echtzeit-Aktienkurs Life360 Inc.
Bid:
Ask:
Aktienkurse zur Life360 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 36,36 | 37,37 | 36,09 | 36,74 | 0,42% | 26,00 |
| 29.04.2026 | 37,01 | 37,36 | 36,02 | 36,59 | -0,84% | 25,00 |
| 28.04.2026 | 38,10 | 38,35 | 36,15 | 36,90 | -2,59% | - |
| 27.04.2026 | 38,97 | 40,79 | 37,69 | 37,88 | -3,02% | - |
| 24.04.2026 | 37,49 | 39,06 | 37,37 | 39,06 | 4,13% | - |
| 23.04.2026 | 40,82 | 40,99 | 37,04 | 37,51 | -7,94% | - |
| 22.04.2026 | 39,51 | 40,79 | 39,34 | 40,74 | 4,69% | - |
| 21.04.2026 | 41,35 | 42,07 | 38,91 | 38,92 | -4,92% | - |
| 20.04.2026 | 41,19 | 41,74 | 40,15 | 40,93 | -0,88% | - |
| 17.04.2026 | 39,18 | 42,40 | 39,01 | 41,30 | 5,17% | 6.900,00 |
| 16.04.2026 | 38,50 | 39,37 | 37,37 | 39,27 | 8,80% | - |
| 15.04.2026 | 33,71 | 36,11 | 33,71 | 36,09 | 7,28% | - |
| 14.04.2026 | 33,58 | 34,79 | 32,82 | 33,64 | 0,13% | - |
| 13.04.2026 | 32,39 | 34,29 | 31,80 | 33,60 | 3,69% | 6.900,00 |
| 10.04.2026 | 35,50 | 36,10 | 32,29 | 32,40 | -8,06% | - |
| 09.04.2026 | 37,65 | 37,95 | 35,24 | 35,24 | -6,50% | - |
| 08.04.2026 | 39,00 | 39,96 | 36,95 | 37,69 | 5,96% | - |
| 07.04.2026 | 34,90 | 35,58 | 34,05 | 35,57 | 1,34% | - |
| 02.04.2026 | 35,00 | 35,70 | 33,70 | 35,10 | -1,13% | - |
| 01.04.2026 | 36,00 | 36,30 | 35,20 | 35,50 | 0,57% | - |
| 31.03.2026 | 32,60 | 35,30 | 32,50 | 35,30 | 6,01% | - |
| 30.03.2026 | 33,60 | 34,10 | 32,90 | 33,30 | -0,89% | 48.600,00 |
| 27.03.2026 | 34,90 | 34,90 | 33,30 | 33,60 | -3,17% | - |
| 26.03.2026 | 34,80 | 36,00 | 34,00 | 34,70 | -0,86% | - |
| 25.03.2026 | 35,70 | 36,30 | 34,50 | 35,00 | -0,28% | - |
| 24.03.2026 | 35,60 | 35,60 | 34,50 | 35,10 | -1,13% | - |
| 23.03.2026 | 34,10 | 36,10 | 33,50 | 35,50 | 4,11% | - |
| 20.03.2026 | 34,00 | 34,70 | 32,70 | 34,10 | -2,01% | - |
| 19.03.2026 | 34,50 | 35,70 | 32,90 | 34,80 | -1,69% | - |
| 18.03.2026 | 36,30 | 37,40 | 35,40 | 35,40 | -2,75% | - |
| 17.03.2026 | 35,50 | 36,40 | 34,50 | 36,40 | 1,96% | 30.582,00 |
| 16.03.2026 | 36,40 | 36,60 | 34,90 | 35,70 | -1,11% | - |
| 13.03.2026 | 35,90 | 37,30 | 35,50 | 36,10 | 0,84% | - |
| 12.03.2026 | 38,80 | 38,80 | 35,70 | 35,80 | -7,97% | 7.886,00 |
| 11.03.2026 | 39,90 | 41,30 | 38,90 | 38,90 | -5,12% | - |
| 10.03.2026 | 40,80 | 41,70 | 39,00 | 41,00 | 0,49% | 8.400,00 |
| 09.03.2026 | 36,50 | 41,50 | 36,40 | 40,80 | 4,88% | - |
| 06.03.2026 | 39,70 | 39,70 | 37,50 | 38,90 | 0,52% | - |
| 05.03.2026 | 38,50 | 39,50 | 37,70 | 38,70 | 0,26% | - |
| 04.03.2026 | 37,80 | 39,50 | 37,00 | 38,60 | 1,58% | - |
| 03.03.2026 | 37,00 | 39,70 | 35,70 | 38,00 | -17,21% | - |
| 02.03.2026 | 43,80 | 46,90 | 43,80 | 45,90 | 3,15% | - |
| 27.02.2026 | 44,80 | 45,50 | 43,10 | 44,50 | 0,91% | - |
| 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% | - |