43,105$
6,93%
Echtzeit-Aktienkurs Life360 Inc Common Stock
Bid:
Ask:
Aktienkurse zur Life360 Inc Common Stock Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 42,96 | 43,94 | 42,32 | 43,10 | 6,95% | 916.030,00 |
| 01.10.2026 | 41,28 | 41,28 | 39,31 | 40,30 | 0,06% | 660.252,00 |
| 30.09.2026 | 40,29 | 41,51 | 39,90 | 40,28 | 0,59% | 739.642,00 |
| 29.09.2026 | 40,25 | 40,83 | 39,62 | 40,04 | 0,15% | 491.752,00 |
| 28.09.2026 | 40,20 | 40,41 | 39,41 | 39,98 | -2,73% | 378.474,00 |
| 25.09.2026 | 41,84 | 41,84 | 40,85 | 41,10 | -0,39% | 338.339,00 |
| 24.09.2026 | 40,75 | 41,70 | 40,54 | 41,26 | 1,25% | 464.971,00 |
| 23.09.2026 | 40,99 | 41,04 | 40,00 | 40,75 | -0,56% | 638.427,00 |
| 22.09.2026 | 41,74 | 42,13 | 40,36 | 40,98 | -0,22% | 485.709,00 |
| 21.09.2026 | 40,33 | 41,41 | 40,12 | 41,07 | 3,66% | 526.038,00 |
| 18.09.2026 | 40,52 | 40,63 | 39,46 | 39,62 | -1,69% | 1.328.485,00 |
| 17.09.2026 | 41,12 | 41,38 | 40,09 | 40,30 | -1,01% | 459.040,00 |
| 16.09.2026 | 42,00 | 42,65 | 40,43 | 40,71 | -3,49% | 676.915,00 |
| 15.09.2026 | 43,04 | 43,46 | 41,42 | 42,18 | -4,74% | 672.669,00 |
| 14.09.2026 | 42,12 | 45,10 | 42,01 | 44,28 | 3,75% | 734.144,00 |
| 11.09.2026 | 42,11 | 43,11 | 41,92 | 42,68 | 2,69% | 482.667,00 |
| 10.09.2026 | 41,18 | 42,81 | 41,17 | 41,56 | -1,26% | 503.596,00 |
| 09.09.2026 | 43,19 | 43,40 | 42,02 | 42,09 | -2,32% | 504.833,00 |
| 08.09.2026 | 43,34 | 43,57 | 42,44 | 43,09 | -2,45% | 368.303,00 |
| 04.09.2026 | 44,16 | 44,50 | 43,37 | 44,17 | 0,66% | 429.553,00 |
| 03.09.2026 | 44,27 | 44,64 | 43,46 | 43,88 | 1,66% | 430.293,00 |
| 02.09.2026 | 41,50 | 43,42 | 41,25 | 43,17 | 3,09% | 609.663,00 |
| 01.09.2026 | 41,78 | 42,81 | 41,60 | 41,87 | -2,31% | 562.140,00 |
| 31.08.2026 | 43,31 | 43,50 | 42,62 | 42,86 | -1,45% | 677.218,00 |
| 28.08.2026 | 44,35 | 44,61 | 43,23 | 43,49 | -1,74% | 475.731,00 |
| 27.08.2026 | 44,42 | 45,09 | 44,02 | 44,26 | 1,93% | 492.945,00 |
| 26.08.2026 | 43,91 | 44,50 | 42,59 | 43,42 | -2,54% | 427.315,00 |
| 25.08.2026 | 44,55 | 44,98 | 44,11 | 44,55 | 0,56% | 524.641,00 |
| 24.08.2026 | 44,46 | 45,00 | 44,18 | 44,30 | -0,81% | 556.679,00 |
| 21.08.2026 | 45,80 | 45,99 | 44,39 | 44,66 | -2,53% | 632.132,00 |
| 20.08.2026 | 44,65 | 47,14 | 44,50 | 45,82 | 6,09% | 1.116.922,00 |
| 19.08.2026 | 44,68 | 45,06 | 43,15 | 43,19 | -7,56% | 1.092.120,00 |
| 18.08.2026 | 47,88 | 48,35 | 46,36 | 46,72 | -6,89% | 1.454.872,00 |
| 17.08.2026 | 50,56 | 50,96 | 48,32 | 50,18 | -2,01% | 1.065.522,00 |
| 14.08.2026 | 50,56 | 52,58 | 50,25 | 51,21 | 1,91% | 911.320,00 |
| 13.08.2026 | 48,59 | 50,38 | 47,20 | 50,25 | 2,24% | 1.501.189,00 |
| 12.08.2026 | 49,15 | 51,17 | 48,28 | 49,15 | 1,11% | 2.224.488,00 |
| 11.08.2026 | 50,00 | 53,45 | 47,03 | 48,61 | -24,76% | 4.237.988,00 |
| 10.08.2026 | 63,20 | 65,57 | 60,71 | 64,61 | 2,24% | 1.274.250,00 |
| 07.08.2026 | 61,04 | 64,13 | 61,01 | 63,20 | 5,87% | 669.516,00 |
| 06.08.2026 | 59,90 | 60,93 | 58,64 | 59,69 | -2,86% | 479.188,00 |
| 05.08.2026 | 64,29 | 64,80 | 60,62 | 61,45 | -3,94% | 462.596,00 |
| 04.08.2026 | 59,20 | 64,04 | 58,70 | 63,97 | 13,60% | 1.024.815,00 |
| 03.08.2026 | 54,90 | 56,56 | 53,83 | 56,31 | 4,18% | 522.908,00 |
| 31.07.2026 | 54,88 | 55,45 | 52,80 | 54,05 | -2,93% | 530.271,00 |
| 30.07.2026 | 54,63 | 55,80 | 53,64 | 55,68 | 0,71% | 465.559,00 |
| 29.07.2026 | 54,94 | 57,82 | 53,81 | 55,29 | -2,45% | 746.904,00 |
| 28.07.2026 | 53,99 | 56,69 | 53,32 | 56,68 | 5,29% | 576.945,00 |
| 27.07.2026 | 52,04 | 53,86 | 51,69 | 53,83 | 10,17% | 471.726,00 |
| 24.07.2026 | 49,55 | 50,05 | 48,28 | 48,86 | -1,39% | 418.345,00 |
| 23.07.2026 | 50,83 | 51,17 | 49,00 | 49,55 | -4,77% | 683.710,00 |
| 22.07.2026 | 54,08 | 54,49 | 51,42 | 52,03 | -5,23% | 540.867,00 |
| 21.07.2026 | 55,41 | 56,01 | 54,22 | 54,90 | 1,80% | 655.846,00 |
| 20.07.2026 | 53,95 | 54,77 | 53,63 | 53,93 | 0,26% | 324.920,00 |
| 17.07.2026 | 53,49 | 54,48 | 52,10 | 53,79 | -2,50% | 388.061,00 |
| 16.07.2026 | 56,09 | 56,78 | 54,73 | 55,17 | -0,70% | 679.573,00 |
| 15.07.2026 | 53,79 | 55,80 | 53,21 | 55,56 | 4,83% | 637.616,00 |
| 14.07.2026 | 51,11 | 54,43 | 50,27 | 53,00 | 1,49% | 560.127,00 |
| 13.07.2026 | 53,05 | 53,50 | 51,72 | 52,22 | -4,31% | 557.832,00 |
| 10.07.2026 | 56,49 | 56,49 | 53,93 | 54,57 | 0,42% | 434.973,00 |
| 09.07.2026 | 52,99 | 55,25 | 52,35 | 54,34 | 1,00% | 555.861,00 |
| 08.07.2026 | 54,46 | 55,24 | 52,74 | 53,80 | -4,42% | 622.974,00 |
| 07.07.2026 | 56,00 | 57,54 | 54,96 | 56,29 | -0,78% | 686.462,00 |
| 06.07.2026 | 57,59 | 59,30 | 56,67 | 56,73 | -1,70% | 700.797,00 |
| 02.07.2026 | 57,32 | 58,73 | 56,81 | 57,71 | 0,67% | 534.912,00 |
| 01.07.2026 | 56,11 | 59,45 | 55,52 | 57,33 | 3,55% | 1.057.186,00 |
| 30.06.2026 | 55,93 | 56,12 | 52,44 | 55,36 | -3,86% | 1.082.500,00 |
| 29.06.2026 | 54,68 | 57,61 | 53,73 | 57,58 | 8,48% | 1.484.991,00 |
| 26.06.2026 | 48,91 | 53,54 | 48,90 | 53,08 | 8,35% | 1.052.907,00 |
| 25.06.2026 | 49,46 | 50,70 | 48,27 | 48,99 | -0,87% | 513.243,00 |
| 24.06.2026 | 47,16 | 50,62 | 47,16 | 49,42 | 5,28% | 642.596,00 |
| 23.06.2026 | 47,13 | 48,68 | 46,21 | 46,94 | -2,15% | 495.628,00 |
| 22.06.2026 | 48,43 | 51,39 | 47,82 | 47,97 | -2,14% | 1.099.034,00 |
| 18.06.2026 | 47,67 | 49,35 | 46,31 | 49,02 | 4,21% | 1.417.348,00 |
| 17.06.2026 | 47,58 | 49,33 | 46,77 | 47,04 | 0,17% | 664.233,00 |
| 16.06.2026 | 48,69 | 49,68 | 46,15 | 46,96 | -3,90% | 586.916,00 |
| 15.06.2026 | 46,07 | 48,96 | 46,00 | 48,87 | 7,99% | 639.989,00 |
| 12.06.2026 | 45,79 | 46,35 | 44,48 | 45,25 | -0,07% | 413.590,00 |
| 11.06.2026 | 44,64 | 45,68 | 43,60 | 45,28 | 0,96% | 582.903,00 |
| 10.06.2026 | 45,79 | 47,64 | 44,80 | 44,85 | -4,57% | 602.904,00 |
| 09.06.2026 | 47,04 | 48,51 | 45,05 | 47,00 | 0,77% | 578.541,00 |
| 08.06.2026 | 45,19 | 47,17 | 45,01 | 46,64 | 2,80% | 690.672,00 |
| 05.06.2026 | 47,61 | 47,77 | 44,74 | 45,37 | -5,08% | 580.950,00 |
| 04.06.2026 | 46,02 | 49,67 | 46,02 | 47,80 | 3,44% | 626.283,00 |
| 03.06.2026 | 46,95 | 47,28 | 44,85 | 46,21 | -1,68% | 767.039,00 |
| 02.06.2026 | 47,23 | 47,89 | 45,56 | 47,00 | -2,37% | 875.526,00 |
| 01.06.2026 | 43,89 | 48,23 | 43,38 | 48,14 | 13,30% | 1.585.109,00 |
| 29.05.2026 | 41,98 | 42,82 | 41,78 | 42,49 | 2,32% | 748.252,00 |
| 28.05.2026 | 41,00 | 41,86 | 40,17 | 41,53 | -0,42% | 626.584,00 |
| 27.05.2026 | 40,80 | 42,27 | 40,46 | 41,70 | 2,11% | 548.407,00 |
| 26.05.2026 | 40,26 | 41,22 | 39,71 | 40,84 | 1,54% | 626.974,00 |
| 22.05.2026 | 40,34 | 40,87 | 39,93 | 40,22 | 0,47% | 772.633,00 |
| 21.05.2026 | 39,17 | 40,09 | 38,81 | 40,03 | 1,03% | 535.606,00 |
| 20.05.2026 | 38,57 | 39,98 | 37,69 | 39,62 | 1,38% | 634.187,00 |
| 19.05.2026 | 38,88 | 39,40 | 37,66 | 39,08 | -0,99% | 839.002,00 |
| 18.05.2026 | 39,75 | 40,62 | 38,79 | 39,47 | 2,44% | 874.550,00 |
| 15.05.2026 | 39,28 | 39,64 | 38,46 | 38,53 | -3,82% | 561.162,00 |
| 14.05.2026 | 40,45 | 41,03 | 39,05 | 40,06 | -0,25% | 587.303,00 |
| 13.05.2026 | 40,44 | 40,62 | 39,30 | 40,16 | 3,99% | 1.382.560,00 |
| 12.05.2026 | 42,99 | 43,15 | 37,65 | 38,62 | -10,77% | 2.270.792,00 |