64,000€
0,79%
Echtzeit-Aktienkurs LivaNova PLC
Bid:
Ask:
Aktienkurse zur LivaNova PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 63,75 | 64,00 | 63,75 | 64,00 | 0,39% | - |
| 22.05.2026 | 63,75 | 64,25 | 63,25 | 63,75 | 0,79% | - |
| 21.05.2026 | 63,25 | 63,75 | 61,75 | 63,25 | 0,00% | - |
| 20.05.2026 | 62,75 | 63,75 | 62,50 | 63,25 | -0,78% | - |
| 19.05.2026 | 61,75 | 63,75 | 61,50 | 63,75 | 3,24% | - |
| 18.05.2026 | 59,75 | 62,25 | 59,75 | 61,75 | 2,49% | - |
| 15.05.2026 | 61,25 | 61,25 | 59,75 | 60,25 | -1,63% | - |
| 14.05.2026 | 62,25 | 62,75 | 61,00 | 61,25 | -0,81% | - |
| 13.05.2026 | 61,25 | 62,25 | 59,75 | 61,75 | 1,65% | - |
| 12.05.2026 | 59,75 | 61,25 | 59,25 | 60,75 | 1,67% | - |
| 11.05.2026 | 61,00 | 61,50 | 58,75 | 59,75 | -2,45% | - |
| 08.05.2026 | 60,25 | 61,75 | 59,75 | 61,25 | 1,66% | - |
| 07.05.2026 | 56,25 | 60,75 | 56,00 | 60,25 | 15,87% | - |
| 06.05.2026 | 49,20 | 57,25 | 49,00 | 52,00 | 5,48% | - |
| 05.05.2026 | 50,75 | 50,75 | 48,30 | 49,30 | -1,89% | - |
| 04.05.2026 | 51,75 | 52,50 | 50,25 | 50,25 | -1,95% | - |
| 30.04.2026 | 50,25 | 51,25 | 49,70 | 51,25 | 1,99% | - |
| 29.04.2026 | 52,25 | 52,75 | 50,25 | 50,25 | -3,83% | - |
| 28.04.2026 | 54,25 | 54,75 | 51,75 | 52,25 | -3,24% | - |
| 27.04.2026 | 54,75 | 55,25 | 53,75 | 54,00 | -1,37% | - |
| 24.04.2026 | 55,75 | 57,50 | 54,75 | 54,75 | -1,79% | - |
| 23.04.2026 | 55,25 | 56,50 | 55,25 | 55,75 | 0,90% | - |
| 22.04.2026 | 55,25 | 55,75 | 55,25 | 55,25 | 0,00% | - |
| 21.04.2026 | 55,75 | 57,25 | 54,75 | 55,25 | -0,90% | - |
| 20.04.2026 | 56,75 | 57,50 | 55,75 | 55,75 | -2,19% | - |
| 17.04.2026 | 55,25 | 57,25 | 55,25 | 57,00 | 3,17% | - |
| 16.04.2026 | 55,25 | 55,75 | 54,75 | 55,25 | 0,91% | - |
| 15.04.2026 | 55,25 | 56,25 | 54,75 | 54,75 | -0,45% | - |
| 14.04.2026 | 54,75 | 55,75 | 54,75 | 55,00 | 0,46% | - |
| 13.04.2026 | 53,25 | 54,75 | 53,00 | 54,75 | 2,82% | - |
| 10.04.2026 | 54,25 | 54,50 | 52,75 | 53,25 | -1,84% | - |
| 09.04.2026 | 55,25 | 55,25 | 54,25 | 54,25 | -1,81% | - |
| 08.04.2026 | 55,75 | 56,75 | 54,75 | 55,25 | 0,91% | - |
| 07.04.2026 | 55,25 | 55,25 | 54,25 | 54,75 | -1,79% | - |
| 02.04.2026 | 55,25 | 56,25 | 54,25 | 55,75 | 0,00% | 3.003,00 |
| 01.04.2026 | 55,25 | 56,25 | 54,75 | 55,75 | 1,83% | - |
| 31.03.2026 | 53,75 | 55,25 | 52,25 | 54,75 | 2,34% | - |
| 30.03.2026 | 53,75 | 54,75 | 53,25 | 53,50 | -0,47% | - |
| 27.03.2026 | 55,25 | 55,50 | 52,75 | 53,75 | -2,71% | - |
| 26.03.2026 | 54,75 | 56,25 | 54,25 | 55,25 | 0,91% | - |
| 25.03.2026 | 53,75 | 55,25 | 53,25 | 54,75 | 1,86% | - |
| 24.03.2026 | 54,75 | 55,00 | 53,50 | 53,75 | -1,38% | - |
| 23.03.2026 | 53,25 | 55,50 | 53,25 | 54,50 | 1,40% | - |
| 20.03.2026 | 54,75 | 55,25 | 53,25 | 53,75 | -1,83% | - |
| 19.03.2026 | 54,75 | 55,50 | 54,25 | 54,75 | 0,00% | - |
| 18.03.2026 | 54,75 | 56,75 | 53,75 | 54,75 | 0,92% | - |
| 17.03.2026 | 53,25 | 54,75 | 53,25 | 54,25 | 1,88% | - |
| 16.03.2026 | 51,75 | 53,75 | 51,25 | 53,25 | 3,90% | - |
| 13.03.2026 | 51,75 | 52,50 | 50,75 | 51,25 | -0,49% | - |
| 12.03.2026 | 53,25 | 54,25 | 51,25 | 51,50 | -4,19% | - |
| 11.03.2026 | 53,25 | 54,25 | 52,75 | 53,75 | 0,94% | - |
| 10.03.2026 | 53,25 | 53,75 | 52,25 | 53,25 | 0,47% | - |
| 09.03.2026 | 54,25 | 54,75 | 52,25 | 53,00 | -2,75% | - |
| 06.03.2026 | 55,75 | 56,00 | 54,25 | 54,50 | -2,24% | - |
| 05.03.2026 | 56,25 | 56,50 | 54,75 | 55,75 | -0,89% | - |
| 04.03.2026 | 58,75 | 59,25 | 55,75 | 56,25 | -4,26% | - |
| 03.03.2026 | 59,75 | 60,00 | 57,75 | 58,75 | -2,49% | - |
| 02.03.2026 | 59,25 | 60,75 | 58,75 | 60,25 | 0,84% | - |
| 27.02.2026 | 59,75 | 60,25 | 59,25 | 59,75 | 0,00% | - |
| 26.02.2026 | 59,25 | 60,75 | 58,75 | 59,75 | 0,42% | - |
| 25.02.2026 | 58,25 | 59,75 | 55,50 | 59,50 | 1,28% | - |
| 24.02.2026 | 58,25 | 58,75 | 57,75 | 58,75 | 1,73% | - |
| 23.02.2026 | 57,75 | 57,75 | 56,25 | 57,75 | -0,86% | - |
| 20.02.2026 | 57,75 | 58,75 | 57,25 | 58,25 | 0,87% | - |
| 19.02.2026 | 57,25 | 57,75 | 56,75 | 57,75 | 0,87% | - |
| 18.02.2026 | 56,75 | 57,75 | 56,75 | 57,25 | 1,78% | - |
| 17.02.2026 | 55,75 | 56,75 | 55,25 | 56,25 | 0,90% | - |
| 16.02.2026 | 55,75 | 55,75 | 55,25 | 55,75 | 0,00% | - |
| 13.02.2026 | 53,75 | 56,25 | 53,75 | 55,75 | 4,21% | - |
| 12.02.2026 | 56,25 | 56,50 | 53,25 | 53,50 | -3,60% | - |
| 11.02.2026 | 56,25 | 56,75 | 54,50 | 55,50 | -1,33% | - |
| 10.02.2026 | 55,25 | 56,75 | 54,75 | 56,25 | 1,81% | - |
| 09.02.2026 | 56,25 | 56,25 | 54,75 | 55,25 | -1,78% | - |
| 06.02.2026 | 55,25 | 56,75 | 55,25 | 56,25 | 1,81% | 15.500,00 |
| 05.02.2026 | 55,25 | 56,75 | 54,75 | 55,25 | 0,00% | - |
| 04.02.2026 | 55,75 | 56,75 | 55,00 | 55,25 | -0,45% | - |
| 03.02.2026 | 56,75 | 57,00 | 54,75 | 55,50 | -2,20% | - |
| 02.02.2026 | 54,75 | 57,25 | 54,75 | 56,75 | 2,71% | - |
| 30.01.2026 | 53,75 | 55,25 | 53,75 | 55,25 | 2,79% | - |
| 29.01.2026 | 53,25 | 54,00 | 52,75 | 53,75 | 0,94% | - |
| 28.01.2026 | 53,25 | 54,25 | 52,75 | 53,25 | 0,00% | - |
| 27.01.2026 | 54,25 | 54,25 | 53,25 | 53,25 | -1,39% | - |
| 26.01.2026 | 53,25 | 54,25 | 53,00 | 54,00 | 1,41% | - |
| 23.01.2026 | 54,25 | 54,50 | 52,75 | 53,25 | -1,39% | - |
| 22.01.2026 | 54,25 | 55,25 | 53,75 | 54,00 | -0,46% | - |
| 21.01.2026 | 53,75 | 54,75 | 53,25 | 54,25 | 1,88% | - |
| 20.01.2026 | 52,25 | 53,25 | 51,75 | 53,25 | 0,95% | - |
| 19.01.2026 | 52,75 | 53,25 | 52,75 | 52,75 | -1,86% | - |
| 16.01.2026 | 54,75 | 55,25 | 53,75 | 53,75 | -1,83% | - |
| 15.01.2026 | 52,25 | 54,75 | 52,00 | 54,75 | 4,78% | - |
| 14.01.2026 | 52,75 | 52,75 | 51,75 | 52,25 | -1,88% | - |
| 13.01.2026 | 53,25 | 54,25 | 52,75 | 53,25 | 0,00% | - |
| 12.01.2026 | 54,75 | 55,00 | 53,25 | 53,25 | -3,62% | - |
| 09.01.2026 | 55,75 | 56,25 | 55,25 | 55,25 | -0,90% | - |
| 08.01.2026 | 55,25 | 56,25 | 55,25 | 55,75 | 0,90% | - |
| 07.01.2026 | 54,75 | 55,25 | 54,50 | 55,25 | 1,84% | - |
| 06.01.2026 | 53,75 | 54,75 | 53,75 | 54,25 | 0,00% | - |
| 05.01.2026 | 51,75 | 54,25 | 51,50 | 54,25 | 5,34% | - |
| 02.01.2026 | 52,25 | 53,00 | 51,50 | 51,50 | -2,83% | - |
| 30.12.2025 | 53,00 | 53,25 | 53,00 | 53,00 | 0,00% | - |