107,380$
1,26%
Echtzeit-Aktienkurs Life360 Inc.
Bid:
Ask:
Aktienkurse zur Life360 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 106,75 | 107,40 | 101,94 | 107,37 | 1,25% | 1.384.091,00 |
| 07.10.2025 | 110,12 | 110,12 | 105,39 | 106,04 | -4,37% | 871.003,00 |
| 06.10.2025 | 107,88 | 112,54 | 107,88 | 110,89 | 2,82% | 729.937,00 |
| 03.10.2025 | 108,55 | 109,35 | 106,92 | 107,85 | 0,10% | 46.799,00 |
| 02.10.2025 | 107,30 | 108,50 | 105,80 | 107,74 | 1,53% | 683.670,00 |
| 01.10.2025 | 105,45 | 107,25 | 104,65 | 106,12 | -0,17% | 874.634,00 |
| 30.09.2025 | 106,48 | 106,84 | 103,71 | 106,30 | 0,54% | 596.063,00 |
| 29.09.2025 | 104,71 | 107,86 | 104,71 | 105,73 | 1,17% | 879.614,00 |
| 26.09.2025 | 103,52 | 105,00 | 102,67 | 104,51 | 0,71% | 837.198,00 |
| 25.09.2025 | 97,54 | 103,78 | 97,54 | 103,77 | 4,32% | 737.563,00 |
| 24.09.2025 | 101,52 | 101,52 | 98,80 | 99,47 | -2,00% | 909.706,00 |
| 23.09.2025 | 102,42 | 103,39 | 101,24 | 101,50 | -0,61% | 1.314.823,00 |
| 22.09.2025 | 101,61 | 103,07 | 101,50 | 102,12 | -0,78% | 620.010,00 |
| 19.09.2025 | 105,23 | 107,34 | 102,51 | 102,92 | -0,16% | 7.808.685,00 |
| 18.09.2025 | 100,77 | 103,67 | 100,52 | 103,08 | 3,08% | 933.470,00 |
| 17.09.2025 | 100,32 | 100,72 | 98,80 | 100,00 | -0,17% | 646.874,00 |
| 16.09.2025 | 102,51 | 102,99 | 99,28 | 100,17 | -2,26% | 652.362,00 |
| 15.09.2025 | 100,24 | 103,04 | 100,20 | 102,49 | 2,24% | 627.898,00 |
| 12.09.2025 | 98,57 | 100,88 | 98,25 | 100,24 | 1,97% | 803.973,00 |
| 11.09.2025 | 96,21 | 99,55 | 95,75 | 98,30 | 2,85% | 1.004.842,00 |
| 10.09.2025 | 96,45 | 97,74 | 95,17 | 95,58 | -0,38% | 615.615,00 |
| 09.09.2025 | 98,22 | 99,29 | 94,75 | 95,94 | -6,95% | 1.241.934,00 |
| 08.09.2025 | 96,23 | 103,65 | 95,88 | 103,11 | 10,35% | 1.944.099,00 |
| 05.09.2025 | 90,00 | 93,50 | 88,65 | 93,44 | 5,61% | 631.633,00 |
| 04.09.2025 | 87,11 | 88,57 | 86,60 | 88,48 | 2,11% | 609.794,00 |
| 03.09.2025 | 86,75 | 88,05 | 86,25 | 86,65 | -0,51% | 726.736,00 |
| 02.09.2025 | 86,47 | 88,91 | 86,20 | 87,09 | -3,71% | 906.659,00 |
| 29.08.2025 | 90,90 | 91,52 | 89,98 | 90,45 | -0,95% | 567.961,00 |
| 28.08.2025 | 91,21 | 92,51 | 90,09 | 91,31 | 0,34% | 555.515,00 |
| 27.08.2025 | 90,00 | 91,15 | 89,48 | 91,00 | 0,89% | 462.535,00 |
| 26.08.2025 | 89,33 | 91,24 | 89,13 | 90,20 | 0,66% | 785.340,00 |
| 25.08.2025 | 90,00 | 91,55 | 89,53 | 89,61 | -0,68% | 500.905,00 |
| 22.08.2025 | 87,40 | 91,25 | 86,47 | 90,22 | 4,70% | 605.716,00 |
| 21.08.2025 | 84,80 | 86,74 | 84,17 | 86,17 | 1,17% | 622.756,00 |
| 20.08.2025 | 84,53 | 85,89 | 81,37 | 85,17 | -0,50% | 1.030.594,00 |
| 19.08.2025 | 86,78 | 87,60 | 85,15 | 85,60 | -1,83% | 760.774,00 |
| 18.08.2025 | 85,14 | 88,01 | 85,14 | 87,20 | 2,07% | 520.842,00 |
| 15.08.2025 | 84,77 | 85,58 | 84,05 | 85,43 | 0,12% | 941.275,00 |
| 14.08.2025 | 86,94 | 88,13 | 83,83 | 85,33 | -4,06% | 1.280.437,00 |
| 13.08.2025 | 84,31 | 89,80 | 84,13 | 88,94 | 6,45% | 1.759.162,00 |
| 12.08.2025 | 80,51 | 84,02 | 76,69 | 83,55 | 13,30% | 2.172.075,00 |
| 11.08.2025 | 74,41 | 75,89 | 73,00 | 73,74 | -0,15% | 950.188,00 |
| 08.08.2025 | 75,32 | 76,18 | 73,79 | 73,85 | -1,89% | 522.466,00 |
| 07.08.2025 | 78,09 | 78,30 | 73,22 | 75,27 | -3,19% | 859.830,00 |
| 06.08.2025 | 75,97 | 77,98 | 75,85 | 77,75 | 2,50% | 492.395,00 |
| 05.08.2025 | 77,41 | 78,10 | 75,50 | 75,85 | -1,47% | 574.988,00 |
| 04.08.2025 | 75,79 | 77,36 | 74,71 | 76,98 | 3,47% | 474.550,00 |
| 01.08.2025 | 74,83 | 76,22 | 72,59 | 74,40 | -2,86% | 712.047,00 |
| 31.07.2025 | 77,38 | 78,00 | 76,35 | 76,59 | 0,25% | 798.292,00 |
| 30.07.2025 | 76,00 | 77,95 | 75,85 | 76,40 | 0,66% | 625.487,00 |
| 29.07.2025 | 77,35 | 78,32 | 75,77 | 75,90 | -0,35% | 553.628,00 |
| 28.07.2025 | 77,38 | 77,38 | 75,43 | 76,17 | -0,83% | 548.622,00 |
| 25.07.2025 | 75,51 | 77,11 | 74,59 | 76,81 | 1,95% | 523.996,00 |
| 24.07.2025 | 75,69 | 76,26 | 75,17 | 75,34 | -0,50% | 686.326,00 |
| 23.07.2025 | 74,49 | 75,80 | 74,04 | 75,72 | 2,31% | 726.034,00 |
| 22.07.2025 | 74,55 | 74,55 | 71,20 | 74,01 | -0,80% | 729.530,00 |
| 21.07.2025 | 74,18 | 75,78 | 73,10 | 74,61 | 0,31% | 876.642,00 |
| 18.07.2025 | 73,13 | 74,91 | 72,65 | 74,38 | 4,14% | 915.131,00 |
| 17.07.2025 | 71,61 | 71,67 | 70,43 | 71,42 | 1,39% | 676.992,00 |
| 16.07.2025 | 68,55 | 70,46 | 68,33 | 70,44 | 2,88% | 708.536,00 |
| 15.07.2025 | 70,05 | 70,05 | 67,36 | 68,47 | 0,45% | 804.223,00 |
| 14.07.2025 | 64,41 | 69,45 | 64,35 | 68,16 | 6,19% | 1.269.315,00 |
| 11.07.2025 | 63,75 | 64,29 | 63,38 | 64,19 | -0,15% | 442.807,00 |
| 10.07.2025 | 64,06 | 64,68 | 62,21 | 64,28 | -0,74% | 1.059.958,00 |
| 09.07.2025 | 64,80 | 66,99 | 64,50 | 64,76 | 0,42% | 807.358,00 |
| 08.07.2025 | 65,20 | 65,88 | 63,80 | 64,49 | 0,05% | 642.499,00 |
| 07.07.2025 | 65,53 | 65,53 | 63,93 | 64,46 | -1,71% | 423.683,00 |
| 03.07.2025 | 63,77 | 65,94 | 63,77 | 65,58 | 2,60% | 299.790,00 |
| 02.07.2025 | 64,11 | 64,44 | 63,29 | 63,92 | -0,71% | 664.830,00 |
| 01.07.2025 | 65,95 | 67,11 | 62,51 | 64,38 | -1,33% | 1.014.715,00 |
| 30.06.2025 | 63,23 | 66,16 | 63,07 | 65,25 | 5,05% | 1.509.580,00 |
| 27.06.2025 | 61,91 | 62,67 | 61,27 | 62,12 | 1,56% | 1.405.636,00 |
| 26.06.2025 | 60,35 | 61,45 | 60,12 | 61,16 | 1,56% | 541.478,00 |
| 25.06.2025 | 62,79 | 63,05 | 60,09 | 60,22 | -3,29% | 638.751,00 |
| 24.06.2025 | 62,50 | 62,75 | 61,71 | 62,27 | 0,79% | 399.121,00 |
| 23.06.2025 | 61,51 | 61,97 | 59,43 | 61,78 | -0,31% | 593.993,00 |
| 20.06.2025 | 62,83 | 64,94 | 61,28 | 61,97 | -1,12% | 1.249.948,00 |
| 18.06.2025 | 62,29 | 63,15 | 61,83 | 62,67 | 0,72% | 524.664,00 |
| 17.06.2025 | 63,00 | 63,64 | 62,18 | 62,22 | -0,81% | 558.858,00 |
| 16.06.2025 | 62,50 | 64,08 | 62,01 | 62,73 | 2,68% | 796.266,00 |
| 13.06.2025 | 61,63 | 62,40 | 60,56 | 61,09 | -3,35% | 758.120,00 |
| 12.06.2025 | 62,76 | 63,69 | 62,08 | 63,21 | 0,72% | 769.936,00 |
| 11.06.2025 | 63,12 | 63,78 | 62,16 | 62,76 | 0,42% | 784.327,00 |
| 10.06.2025 | 64,64 | 64,64 | 61,46 | 62,50 | -3,22% | 796.594,00 |
| 09.06.2025 | 63,95 | 64,76 | 62,85 | 64,58 | 1,14% | 812.391,00 |
| 06.06.2025 | 65,14 | 65,79 | 63,82 | 63,85 | -1,83% | 758.927,00 |
| 05.06.2025 | 65,27 | 65,34 | 64,02 | 65,04 | 1,61% | 816.119,00 |
| 04.06.2025 | 63,24 | 65,38 | 63,20 | 64,01 | 1,59% | 1.077.481,00 |
| 03.06.2025 | 62,07 | 63,27 | 61,84 | 63,01 | 3,11% | 2.253.434,00 |
| 02.06.2025 | 60,54 | 62,45 | 59,55 | 61,11 | -3,84% | 2.216.726,00 |
| 30.05.2025 | 64,74 | 65,19 | 63,29 | 63,55 | 0,81% | 3.365.921,00 |
| 29.05.2025 | 62,38 | 63,52 | 62,05 | 63,04 | 0,38% | 1.020.245,00 |
| 28.05.2025 | 62,53 | 63,20 | 62,08 | 62,80 | 0,24% | 1.060.308,00 |
| 27.05.2025 | 62,23 | 63,59 | 62,12 | 62,65 | 2,10% | 792.570,00 |
| 23.05.2025 | 59,17 | 61,64 | 58,64 | 61,36 | 1,17% | 722.525,00 |
| 22.05.2025 | 60,32 | 61,82 | 60,22 | 60,65 | -0,25% | 838.022,00 |
| 21.05.2025 | 61,16 | 63,68 | 60,79 | 60,81 | -0,14% | 1.102.008,00 |
| 20.05.2025 | 60,91 | 62,19 | 60,24 | 60,89 | 0,86% | 1.250.376,00 |
| 19.05.2025 | 58,85 | 60,43 | 58,11 | 60,37 | 0,18% | 821.384,00 |
| 16.05.2025 | 58,07 | 61,19 | 57,77 | 60,26 | 2,89% | 1.168.022,00 |