64,140$
-1,60%
Echtzeit-Aktienkurs LivaNova PLC
Bid:
Ask:
Aktienkurse zur LivaNova PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 64,85 | 65,73 | 63,83 | 64,20 | -1,50% | 394.016,00 |
| 23.04.2026 | 65,19 | 65,61 | 64,24 | 65,18 | 0,05% | 381.996,00 |
| 22.04.2026 | 64,80 | 65,69 | 64,55 | 65,15 | 0,98% | 470.166,00 |
| 21.04.2026 | 65,89 | 67,30 | 64,22 | 64,52 | -1,93% | 1.021.190,00 |
| 20.04.2026 | 67,12 | 68,00 | 65,41 | 65,79 | -1,98% | 758.253,00 |
| 17.04.2026 | 65,98 | 68,04 | 65,98 | 67,12 | 3,25% | 776.503,00 |
| 16.04.2026 | 64,88 | 65,31 | 64,20 | 65,01 | -0,20% | 559.583,00 |
| 15.04.2026 | 65,01 | 66,49 | 64,66 | 65,14 | 0,23% | 1.384.390,00 |
| 14.04.2026 | 64,81 | 65,73 | 64,59 | 64,99 | 0,60% | 426.857,00 |
| 13.04.2026 | 62,26 | 64,70 | 62,03 | 64,60 | 2,90% | 644.877,00 |
| 10.04.2026 | 63,50 | 64,17 | 61,86 | 62,78 | -0,93% | 638.903,00 |
| 09.04.2026 | 63,86 | 64,30 | 63,27 | 63,37 | -1,95% | 641.583,00 |
| 08.04.2026 | 66,72 | 66,72 | 63,87 | 64,63 | 1,72% | 1.024.340,00 |
| 07.04.2026 | 63,35 | 64,19 | 62,15 | 63,54 | 0,06% | 632.851,00 |
| 06.04.2026 | 63,21 | 64,17 | 63,17 | 63,50 | -0,45% | 588.060,00 |
| 02.04.2026 | 62,53 | 65,09 | 62,41 | 63,79 | -1,30% | 678.905,00 |
| 01.04.2026 | 64,14 | 65,21 | 63,69 | 64,63 | 1,70% | 637.971,00 |
| 31.03.2026 | 61,86 | 64,01 | 60,35 | 63,55 | 3,76% | 1.133.854,00 |
| 30.03.2026 | 62,04 | 62,65 | 61,13 | 61,25 | -0,97% | 625.211,00 |
| 27.03.2026 | 62,89 | 63,55 | 60,63 | 61,85 | -2,83% | 766.203,00 |
| 26.03.2026 | 63,19 | 64,88 | 62,97 | 63,65 | 0,55% | 768.606,00 |
| 25.03.2026 | 63,24 | 63,65 | 61,62 | 63,30 | 1,44% | 532.508,00 |
| 24.03.2026 | 62,49 | 63,68 | 61,98 | 62,40 | -1,33% | 721.385,00 |
| 23.03.2026 | 63,71 | 64,06 | 62,95 | 63,24 | 1,69% | 674.120,00 |
| 20.03.2026 | 63,37 | 63,87 | 61,47 | 62,19 | -2,11% | 1.205.001,00 |
| 19.03.2026 | 63,20 | 64,18 | 62,32 | 63,53 | 1,13% | 749.669,00 |
| 18.03.2026 | 62,24 | 63,25 | 61,66 | 62,82 | 0,62% | 872.456,00 |
| 17.03.2026 | 61,75 | 63,28 | 61,58 | 62,43 | 1,63% | 803.587,00 |
| 16.03.2026 | 59,43 | 61,72 | 59,41 | 61,43 | 5,08% | 956.423,00 |
| 13.03.2026 | 59,65 | 59,96 | 58,14 | 58,46 | -1,42% | 1.034.552,00 |
| 12.03.2026 | 61,16 | 62,31 | 59,25 | 59,30 | -4,75% | 796.716,00 |
| 11.03.2026 | 61,38 | 62,52 | 60,89 | 62,26 | 0,53% | 634.221,00 |
| 10.03.2026 | 61,94 | 63,06 | 60,62 | 61,93 | -0,21% | 875.715,00 |
| 09.03.2026 | 62,75 | 62,95 | 60,69 | 62,06 | -2,79% | 1.748.053,00 |
| 06.03.2026 | 63,73 | 64,03 | 62,27 | 63,84 | -1,33% | 509.143,00 |
| 05.03.2026 | 64,42 | 64,94 | 63,45 | 64,70 | -0,86% | 735.887,00 |
| 04.03.2026 | 68,42 | 68,42 | 65,00 | 65,26 | -4,63% | 1.203.285,00 |
| 03.03.2026 | 69,11 | 69,11 | 66,77 | 68,43 | -2,62% | 1.308.079,00 |
| 02.03.2026 | 69,31 | 71,07 | 69,01 | 70,27 | -0,47% | 851.873,00 |
| 27.02.2026 | 70,52 | 71,31 | 69,90 | 70,60 | -0,56% | 928.202,00 |
| 26.02.2026 | 70,51 | 71,92 | 69,14 | 71,00 | 1,01% | 1.150.132,00 |
| 25.02.2026 | 64,16 | 70,78 | 63,34 | 70,29 | 1,80% | 1.976.382,00 |
| 24.02.2026 | 68,34 | 69,52 | 68,16 | 69,05 | 1,02% | 1.693.333,00 |
| 23.02.2026 | 67,96 | 68,38 | 66,43 | 68,35 | -0,10% | 850.997,00 |
| 20.02.2026 | 67,96 | 69,31 | 67,61 | 68,42 | 0,78% | 915.895,00 |
| 19.02.2026 | 67,47 | 68,25 | 66,79 | 67,89 | 0,70% | 891.634,00 |
| 18.02.2026 | 66,82 | 68,00 | 66,72 | 67,42 | 0,69% | 1.078.419,00 |
| 17.02.2026 | 65,82 | 67,16 | 65,82 | 66,96 | 1,76% | 881.922,00 |
| 13.02.2026 | 64,16 | 66,61 | 63,58 | 65,80 | 2,96% | 536.123,00 |
| 12.02.2026 | 66,81 | 66,94 | 62,91 | 63,91 | -3,79% | 1.003.247,00 |
| 11.02.2026 | 66,57 | 66,57 | 64,34 | 66,43 | -0,45% | 510.417,00 |
| 10.02.2026 | 65,89 | 67,42 | 65,43 | 66,73 | 1,51% | 554.784,00 |
| 09.02.2026 | 66,42 | 66,47 | 64,99 | 65,74 | -1,23% | 362.977,00 |
| 06.02.2026 | 65,45 | 66,92 | 64,98 | 66,56 | 2,35% | 578.051,00 |
| 05.02.2026 | 65,31 | 67,20 | 64,67 | 65,03 | -0,61% | 824.995,00 |
| 04.02.2026 | 65,88 | 67,01 | 64,24 | 65,43 | -0,76% | 777.396,00 |
| 03.02.2026 | 66,75 | 67,12 | 64,23 | 65,93 | -1,24% | 888.611,00 |
| 02.02.2026 | 65,59 | 67,92 | 65,41 | 66,76 | 1,60% | 812.151,00 |
| 30.01.2026 | 64,46 | 65,95 | 63,83 | 65,71 | 1,55% | 1.093.985,00 |
| 29.01.2026 | 64,17 | 64,75 | 62,94 | 64,71 | 1,25% | 591.911,00 |
| 28.01.2026 | 63,86 | 64,68 | 63,41 | 63,91 | -0,28% | 506.921,00 |
| 27.01.2026 | 64,20 | 64,41 | 63,66 | 64,09 | -0,17% | 416.137,00 |
| 26.01.2026 | 63,35 | 64,28 | 62,85 | 64,20 | 1,65% | 460.126,00 |
| 23.01.2026 | 63,88 | 63,91 | 62,45 | 63,16 | -1,13% | 519.197,00 |
| 22.01.2026 | 63,26 | 64,78 | 63,17 | 63,88 | 0,96% | 638.009,00 |
| 21.01.2026 | 63,28 | 63,93 | 62,82 | 63,27 | 0,56% | 408.117,00 |
| 20.01.2026 | 61,37 | 63,00 | 60,79 | 62,92 | 2,18% | 763.810,00 |
| 19.01.2026 | 61,47 | 61,62 | 61,42 | 61,58 | -0,86% | - |
| 16.01.2026 | 63,30 | 64,10 | 62,07 | 62,11 | -1,71% | 706.152,00 |
| 15.01.2026 | 61,18 | 63,50 | 60,97 | 63,19 | 3,78% | 913.792,00 |
| 14.01.2026 | 61,11 | 61,44 | 60,40 | 60,89 | -0,72% | 686.117,00 |
| 13.01.2026 | 62,69 | 63,07 | 61,30 | 61,33 | -1,68% | 377.459,00 |
| 12.01.2026 | 63,95 | 63,99 | 62,16 | 62,38 | -3,15% | 319.999,00 |
| 09.01.2026 | 64,66 | 65,07 | 64,13 | 64,41 | -0,83% | 408.269,00 |
| 08.01.2026 | 64,18 | 65,39 | 64,18 | 64,95 | 0,51% | 432.824,00 |
| 07.01.2026 | 64,32 | 64,96 | 63,92 | 64,62 | 0,78% | 430.323,00 |
| 06.01.2026 | 62,86 | 64,23 | 62,76 | 64,12 | 1,41% | 481.233,00 |
| 05.01.2026 | 60,60 | 63,60 | 60,60 | 63,23 | 4,27% | 832.212,00 |
| 02.01.2026 | 61,62 | 62,00 | 60,56 | 60,64 | -1,45% | 795.856,00 |
| 31.12.2025 | 62,32 | 62,60 | 61,38 | 61,53 | -1,20% | 436.344,00 |
| 30.12.2025 | 62,46 | 62,46 | 61,70 | 62,28 | -0,29% | 361.267,00 |
| 29.12.2025 | 62,98 | 63,58 | 61,90 | 62,46 | -0,65% | 401.185,00 |
| 26.12.2025 | 63,27 | 63,31 | 62,59 | 62,87 | -0,33% | 238.895,00 |
| 24.12.2025 | 63,41 | 63,69 | 63,00 | 63,08 | -0,27% | 188.477,00 |
| 23.12.2025 | 63,00 | 63,32 | 62,79 | 63,25 | 0,32% | 482.187,00 |
| 22.12.2025 | 62,42 | 63,32 | 62,10 | 63,05 | 0,37% | 503.072,00 |
| 19.12.2025 | 62,68 | 63,09 | 62,08 | 62,82 | 1,21% | 1.332.111,00 |
| 18.12.2025 | 63,09 | 63,65 | 62,07 | 62,07 | -1,66% | 582.724,00 |
| 17.12.2025 | 62,74 | 63,83 | 62,56 | 63,12 | 0,06% | 462.314,00 |
| 16.12.2025 | 63,48 | 64,00 | 62,74 | 63,08 | -0,02% | 568.431,00 |
| 15.12.2025 | 63,00 | 63,46 | 62,31 | 63,09 | 0,54% | 610.199,00 |
| 12.12.2025 | 64,31 | 64,35 | 62,64 | 62,75 | -1,88% | 503.241,00 |
| 11.12.2025 | 64,46 | 65,57 | 62,96 | 63,95 | -0,19% | 605.996,00 |
| 10.12.2025 | 62,05 | 64,30 | 61,98 | 64,07 | 3,32% | 493.580,00 |
| 09.12.2025 | 62,76 | 63,23 | 61,81 | 62,01 | -1,05% | 869.737,00 |
| 08.12.2025 | 63,35 | 63,63 | 62,11 | 62,67 | -1,09% | 687.270,00 |
| 05.12.2025 | 64,23 | 64,45 | 62,85 | 63,36 | -0,85% | 467.166,00 |
| 04.12.2025 | 63,18 | 64,18 | 62,56 | 63,90 | 0,93% | 496.022,00 |
| 03.12.2025 | 63,63 | 64,19 | 62,83 | 63,31 | -0,58% | 554.714,00 |
| 02.12.2025 | 63,19 | 64,31 | 62,32 | 63,68 | 0,89% | 860.792,00 |