56,326$
1,58%
Echtzeit-Aktienkurs LivaNova PLC
Bid:
Ask:
Aktienkurse zur LivaNova PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 55,47 | 56,39 | 55,28 | 56,37 | 1,66% | 472.571,00 |
| 28.08.2025 | 56,35 | 56,60 | 55,38 | 55,45 | -1,84% | 445.519,00 |
| 27.08.2025 | 56,39 | 56,70 | 56,12 | 56,49 | -0,18% | 474.810,00 |
| 26.08.2025 | 56,12 | 56,64 | 54,50 | 56,59 | 0,43% | 705.798,00 |
| 25.08.2025 | 56,00 | 57,05 | 55,30 | 56,35 | 0,81% | 933.245,00 |
| 22.08.2025 | 53,46 | 55,99 | 53,40 | 55,90 | 5,75% | 728.016,00 |
| 21.08.2025 | 53,37 | 53,64 | 52,81 | 52,86 | -0,99% | 354.118,00 |
| 20.08.2025 | 53,41 | 53,82 | 53,00 | 53,39 | -0,17% | 561.501,00 |
| 19.08.2025 | 53,22 | 53,61 | 52,72 | 53,48 | 0,39% | 731.654,00 |
| 18.08.2025 | 53,63 | 53,98 | 52,95 | 53,27 | -0,84% | 474.827,00 |
| 15.08.2025 | 54,40 | 54,72 | 53,51 | 53,72 | -0,76% | 695.071,00 |
| 14.08.2025 | 52,50 | 54,19 | 52,17 | 54,13 | 2,02% | 883.781,00 |
| 13.08.2025 | 50,77 | 53,38 | 50,62 | 53,06 | 4,78% | 917.940,00 |
| 12.08.2025 | 49,98 | 51,06 | 49,78 | 50,64 | 2,18% | 632.381,00 |
| 11.08.2025 | 48,88 | 49,87 | 48,78 | 49,56 | 1,47% | 850.998,00 |
| 08.08.2025 | 48,97 | 49,90 | 48,57 | 48,84 | 0,66% | 823.704,00 |
| 07.08.2025 | 47,82 | 48,69 | 47,13 | 48,52 | 2,45% | 942.871,00 |
| 06.08.2025 | 46,10 | 48,50 | 45,64 | 47,36 | 11,15% | 1.415.948,00 |
| 05.08.2025 | 42,75 | 42,75 | 41,87 | 42,61 | -0,35% | 1.362.346,00 |
| 04.08.2025 | 41,17 | 42,79 | 41,13 | 42,76 | 3,96% | 1.076.939,00 |
| 01.08.2025 | 41,84 | 41,93 | 41,02 | 41,13 | -2,54% | 800.401,00 |
| 31.07.2025 | 43,55 | 43,74 | 42,16 | 42,20 | -4,11% | 918.013,00 |
| 30.07.2025 | 43,99 | 44,76 | 43,43 | 44,01 | -0,02% | 801.250,00 |
| 29.07.2025 | 43,63 | 44,11 | 43,21 | 44,02 | 1,29% | 792.421,00 |
| 28.07.2025 | 43,84 | 44,30 | 43,40 | 43,46 | -0,48% | 675.320,00 |
| 25.07.2025 | 43,55 | 43,95 | 42,86 | 43,67 | 0,88% | 411.195,00 |
| 24.07.2025 | 44,00 | 44,00 | 43,08 | 43,29 | -1,88% | 759.188,00 |
| 23.07.2025 | 44,00 | 44,20 | 43,24 | 44,12 | 1,29% | 700.277,00 |
| 22.07.2025 | 42,37 | 43,62 | 42,37 | 43,56 | 2,86% | 846.317,00 |
| 21.07.2025 | 41,98 | 42,56 | 41,98 | 42,35 | 0,88% | 582.385,00 |
| 18.07.2025 | 42,67 | 43,05 | 41,94 | 41,98 | -1,32% | 514.249,00 |
| 17.07.2025 | 42,79 | 43,46 | 42,40 | 42,54 | -1,05% | 577.377,00 |
| 16.07.2025 | 43,43 | 43,44 | 42,62 | 42,99 | -1,01% | 540.319,00 |
| 15.07.2025 | 44,27 | 44,63 | 43,34 | 43,43 | -1,23% | 498.795,00 |
| 14.07.2025 | 44,14 | 45,04 | 43,60 | 43,97 | -0,81% | 571.380,00 |
| 11.07.2025 | 46,30 | 46,47 | 44,30 | 44,33 | -5,01% | 545.629,00 |
| 10.07.2025 | 47,14 | 47,42 | 46,25 | 46,67 | -1,06% | 597.714,00 |
| 09.07.2025 | 46,66 | 47,22 | 46,38 | 47,17 | 1,09% | 610.701,00 |
| 08.07.2025 | 45,58 | 47,17 | 45,54 | 46,66 | 2,37% | 602.331,00 |
| 07.07.2025 | 45,66 | 46,41 | 45,20 | 45,58 | -1,19% | 502.649,00 |
| 03.07.2025 | 46,41 | 46,50 | 45,89 | 46,13 | 0,11% | 243.250,00 |
| 02.07.2025 | 45,57 | 46,22 | 45,30 | 46,08 | 0,72% | 436.171,00 |
| 01.07.2025 | 44,64 | 46,30 | 44,64 | 45,75 | 1,64% | 471.611,00 |
| 30.06.2025 | 45,78 | 46,17 | 44,28 | 45,01 | -1,62% | 706.339,00 |
| 27.06.2025 | 45,78 | 46,13 | 45,15 | 45,75 | -0,11% | 703.642,00 |
| 26.06.2025 | 45,80 | 46,92 | 45,51 | 45,80 | -0,15% | 308.274,00 |
| 25.06.2025 | 45,91 | 46,38 | 45,60 | 45,87 | -0,35% | 359.342,00 |
| 24.06.2025 | 46,04 | 46,24 | 45,09 | 46,03 | 1,01% | 429.794,00 |
| 23.06.2025 | 45,34 | 45,80 | 44,62 | 45,57 | 0,13% | 466.773,00 |
| 20.06.2025 | 45,70 | 46,49 | 44,83 | 45,51 | 0,75% | 910.276,00 |
| 18.06.2025 | 44,32 | 45,47 | 44,01 | 45,17 | 1,85% | 669.960,00 |
| 17.06.2025 | 45,00 | 45,28 | 44,19 | 44,35 | -2,53% | 472.783,00 |
| 16.06.2025 | 45,86 | 46,38 | 45,30 | 45,50 | -0,57% | 409.159,00 |
| 13.06.2025 | 46,05 | 46,47 | 45,63 | 45,76 | -1,87% | 417.134,00 |
| 12.06.2025 | 46,39 | 46,78 | 46,33 | 46,63 | -0,15% | 453.668,00 |
| 11.06.2025 | 47,46 | 47,88 | 46,50 | 46,70 | -1,89% | 1.019.621,00 |
| 10.06.2025 | 46,45 | 47,77 | 46,34 | 47,60 | 2,81% | 675.062,00 |
| 09.06.2025 | 46,04 | 46,64 | 45,82 | 46,30 | 0,76% | 783.047,00 |
| 06.06.2025 | 45,22 | 46,11 | 45,22 | 45,95 | 2,45% | 932.281,00 |
| 05.06.2025 | 44,53 | 45,01 | 44,14 | 44,85 | 0,83% | 580.397,00 |
| 04.06.2025 | 44,21 | 44,53 | 43,87 | 44,48 | 0,86% | 470.485,00 |
| 03.06.2025 | 43,47 | 44,15 | 42,98 | 44,10 | 1,59% | 623.155,00 |
| 02.06.2025 | 43,09 | 43,53 | 42,79 | 43,41 | 0,37% | 636.733,00 |
| 30.05.2025 | 43,02 | 43,61 | 42,44 | 43,25 | 0,19% | 596.572,00 |
| 29.05.2025 | 42,94 | 43,44 | 42,54 | 43,17 | 0,89% | 589.200,00 |
| 28.05.2025 | 43,77 | 44,13 | 42,71 | 42,79 | -2,79% | 513.429,00 |
| 27.05.2025 | 42,52 | 44,03 | 42,52 | 44,02 | 5,11% | 797.057,00 |
| 23.05.2025 | 42,77 | 42,98 | 41,73 | 41,88 | -3,01% | 602.740,00 |
| 22.05.2025 | 43,42 | 43,62 | 42,81 | 43,18 | -1,10% | 677.238,00 |
| 21.05.2025 | 44,38 | 44,67 | 43,51 | 43,66 | -2,72% | 652.610,00 |
| 20.05.2025 | 44,87 | 45,29 | 44,38 | 44,88 | 2,07% | 742.615,00 |
| 19.05.2025 | 43,87 | 44,34 | 43,68 | 43,97 | -0,97% | 476.361,00 |
| 16.05.2025 | 43,86 | 44,57 | 43,80 | 44,40 | 1,32% | 517.238,00 |
| 15.05.2025 | 43,57 | 43,98 | 43,08 | 43,82 | 0,62% | 718.998,00 |
| 14.05.2025 | 43,84 | 44,29 | 43,48 | 43,55 | -1,16% | 773.346,00 |
| 13.05.2025 | 45,04 | 45,19 | 44,03 | 44,06 | -2,59% | 931.464,00 |
| 12.05.2025 | 45,76 | 45,77 | 44,63 | 45,23 | 2,66% | 1.445.006,00 |
| 09.05.2025 | 44,07 | 44,98 | 43,88 | 44,06 | -0,02% | 1.063.416,00 |
| 08.05.2025 | 44,23 | 44,61 | 43,24 | 44,07 | 1,31% | 1.214.991,00 |
| 07.05.2025 | 39,42 | 44,00 | 39,36 | 43,50 | 23,72% | 3.152.454,00 |
| 06.05.2025 | 36,05 | 36,31 | 35,00 | 35,16 | -3,09% | 2.386.957,00 |
| 05.05.2025 | 36,53 | 36,99 | 36,24 | 36,28 | -1,36% | 1.344.505,00 |
| 02.05.2025 | 36,90 | 37,95 | 36,69 | 36,78 | -0,03% | 925.924,00 |
| 01.05.2025 | 37,00 | 37,08 | 36,34 | 36,79 | -0,57% | 679.795,00 |
| 30.04.2025 | 37,39 | 37,61 | 36,73 | 37,00 | -1,75% | 679.376,00 |
| 29.04.2025 | 36,53 | 37,94 | 36,53 | 37,66 | 0,40% | 492.611,00 |
| 28.04.2025 | 37,32 | 37,74 | 36,94 | 37,51 | 0,67% | 507.090,00 |
| 25.04.2025 | 37,11 | 37,29 | 36,71 | 37,26 | 0,00% | 409.635,00 |
| 24.04.2025 | 36,47 | 37,38 | 36,02 | 37,26 | 2,56% | 471.369,00 |
| 23.04.2025 | 36,30 | 37,31 | 36,15 | 36,33 | 2,45% | 590.173,00 |
| 22.04.2025 | 35,09 | 35,57 | 34,75 | 35,46 | 2,46% | 390.562,00 |
| 21.04.2025 | 35,27 | 35,27 | 34,24 | 34,61 | -2,73% | 529.490,00 |
| 17.04.2025 | 34,13 | 35,69 | 34,00 | 35,58 | 1,45% | 614.570,00 |
| 16.04.2025 | 34,78 | 35,54 | 34,20 | 35,07 | 0,78% | 498.045,00 |
| 15.04.2025 | 35,41 | 35,89 | 34,66 | 34,80 | -1,86% | 545.986,00 |
| 14.04.2025 | 34,60 | 35,72 | 34,17 | 35,46 | 4,42% | 694.757,00 |
| 11.04.2025 | 34,29 | 35,67 | 32,65 | 33,96 | -0,56% | 942.766,00 |
| 10.04.2025 | 35,01 | 35,31 | 33,47 | 34,15 | -4,40% | 671.016,00 |
| 09.04.2025 | 33,34 | 35,72 | 32,48 | 35,72 | 5,52% | 1.966.943,00 |
| 08.04.2025 | 37,50 | 37,50 | 33,41 | 33,85 | -4,43% | 1.002.279,00 |