55,715$
0,77%
Echtzeit-Aktienkurs Life360 Inc.
Bid:
Ask:
Aktienkurse zur Life360 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 54,63 | 55,80 | 53,64 | 55,68 | 0,71% | 461.922,00 |
| 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 |
| 11.05.2026 | 43,17 | 44,83 | 42,52 | 43,28 | -1,75% | 1.126.096,00 |
| 08.05.2026 | 43,04 | 44,10 | 42,00 | 44,05 | 0,09% | 701.455,00 |
| 07.05.2026 | 42,85 | 44,72 | 42,85 | 44,01 | 1,45% | 801.529,00 |
| 06.05.2026 | 42,54 | 43,91 | 40,72 | 43,38 | -2,56% | 755.865,00 |
| 05.05.2026 | 45,63 | 45,63 | 43,71 | 44,52 | -3,80% | 443.873,00 |
| 04.05.2026 | 45,87 | 47,04 | 45,42 | 46,28 | 1,16% | 542.812,00 |
| 01.05.2026 | 44,17 | 46,06 | 43,88 | 45,75 | 6,17% | 803.402,00 |
| 30.04.2026 | 42,67 | 43,40 | 42,19 | 43,09 | 0,98% | 814.526,00 |
| 29.04.2026 | 43,16 | 43,21 | 42,07 | 42,67 | -1,25% | 535.821,00 |
| 28.04.2026 | 43,85 | 44,17 | 42,34 | 43,21 | -2,70% | 715.660,00 |
| 27.04.2026 | 45,11 | 45,85 | 44,16 | 44,41 | -2,99% | 477.201,00 |
| 24.04.2026 | 44,48 | 45,79 | 43,79 | 45,78 | 4,47% | 582.907,00 |
| 23.04.2026 | 46,94 | 46,94 | 43,24 | 43,82 | -8,82% | 938.143,00 |
| 22.04.2026 | 47,15 | 48,10 | 46,53 | 48,06 | 5,46% | 646.916,00 |
| 21.04.2026 | 48,00 | 48,75 | 45,56 | 45,57 | -6,29% | 825.506,00 |
| 20.04.2026 | 48,07 | 48,66 | 47,26 | 48,63 | -0,25% | 797.216,00 |
| 17.04.2026 | 48,36 | 50,30 | 47,43 | 48,75 | 5,86% | 1.581.470,00 |
| 16.04.2026 | 46,57 | 46,79 | 43,86 | 46,05 | 8,12% | 1.245.160,00 |
| 15.04.2026 | 40,68 | 42,62 | 40,50 | 42,59 | 7,06% | 624.546,00 |
| 14.04.2026 | 39,94 | 41,05 | 38,69 | 39,78 | 0,66% | 708.220,00 |
| 13.04.2026 | 37,27 | 40,24 | 37,01 | 39,52 | 3,73% | 1.016.069,00 |
| 10.04.2026 | 42,08 | 42,08 | 37,83 | 38,10 | -8,26% | 1.260.097,00 |
| 09.04.2026 | 43,43 | 43,99 | 41,22 | 41,53 | -5,55% | 1.574.210,00 |
| 08.04.2026 | 46,29 | 46,77 | 43,05 | 43,97 | 6,65% | 2.063.473,00 |
| 07.04.2026 | 40,39 | 41,27 | 39,74 | 41,23 | 2,77% | 669.972,00 |
| 06.04.2026 | 40,64 | 41,08 | 39,99 | 40,12 | -0,77% | 602.405,00 |
| 02.04.2026 | 39,42 | 41,18 | 39,19 | 40,43 | -1,89% | 781.593,00 |
| 01.04.2026 | 41,72 | 42,07 | 40,79 | 41,21 | 0,96% | 1.020.137,00 |
| 31.03.2026 | 38,64 | 40,91 | 38,29 | 40,82 | 7,08% | 1.285.116,00 |
| 30.03.2026 | 38,75 | 39,03 | 37,71 | 38,12 | -1,24% | 1.101.879,00 |
| 27.03.2026 | 38,97 | 39,50 | 38,39 | 38,60 | -2,72% | 785.723,00 |
| 26.03.2026 | 39,54 | 41,60 | 39,22 | 39,68 | -1,73% | 1.076.325,00 |
| 25.03.2026 | 41,87 | 42,15 | 39,92 | 40,38 | -0,49% | 1.020.787,00 |
| 24.03.2026 | 40,98 | 41,46 | 39,85 | 40,58 | -1,48% | 811.122,00 |
| 23.03.2026 | 40,44 | 41,91 | 40,21 | 41,19 | 3,41% | 1.492.131,00 |
| 20.03.2026 | 38,27 | 40,24 | 37,51 | 39,83 | 1,43% | 13.599.996,00 |
| 19.03.2026 | 39,75 | 40,45 | 37,94 | 39,27 | -3,51% | 2.100.153,00 |
| 18.03.2026 | 41,31 | 42,12 | 40,50 | 40,70 | -2,12% | 1.352.445,00 |
| 17.03.2026 | 40,51 | 41,77 | 39,77 | 41,58 | 1,34% | 1.878.961,00 |
| 16.03.2026 | 41,84 | 42,57 | 39,97 | 41,03 | -0,46% | 1.373.127,00 |
| 13.03.2026 | 41,40 | 42,84 | 40,98 | 41,22 | 0,02% | 1.364.570,00 |
| 12.03.2026 | 43,00 | 44,43 | 41,19 | 41,21 | -8,58% | 1.978.745,00 |
| 11.03.2026 | 46,69 | 48,03 | 45,07 | 45,08 | -2,80% | 1.383.898,00 |
| 10.03.2026 | 47,57 | 48,09 | 45,37 | 46,38 | -2,50% | 1.624.030,00 |
| 09.03.2026 | 45,37 | 47,99 | 44,98 | 47,57 | 5,52% | 2.605.968,00 |