156,775€
1,34%
Echtzeit-Aktienkurs Live Nation Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 155,20 | 156,05 | 152,75 | 155,85 | 0,74% | - |
| 27.08.2026 | 156,93 | 157,05 | 153,58 | 154,70 | -2,01% | - |
| 26.08.2026 | 159,88 | 162,25 | 157,52 | 157,88 | -1,00% | 15,00 |
| 25.08.2026 | 157,43 | 159,55 | 156,65 | 159,48 | 1,30% | 49,00 |
| 24.08.2026 | 155,58 | 159,00 | 155,05 | 157,43 | 1,09% | 2,00 |
| 21.08.2026 | 156,02 | 157,05 | 155,15 | 155,73 | -0,59% | 1,00 |
| 20.08.2026 | 157,73 | 159,25 | 156,02 | 156,65 | -0,37% | 1,00 |
| 19.08.2026 | 155,00 | 159,02 | 154,90 | 157,23 | 0,62% | - |
| 18.08.2026 | 159,05 | 159,52 | 155,77 | 156,25 | -2,04% | 2,00 |
| 17.08.2026 | 162,63 | 163,10 | 159,08 | 159,50 | -2,01% | 31,00 |
| 14.08.2026 | 161,30 | 163,35 | 160,43 | 162,77 | 0,81% | 11,00 |
| 13.08.2026 | 160,80 | 162,93 | 160,77 | 161,48 | 0,39% | 1,00 |
| 12.08.2026 | 159,02 | 161,25 | 157,85 | 160,85 | 0,69% | 1,00 |
| 11.08.2026 | 159,93 | 160,98 | 158,83 | 159,75 | -0,03% | - |
| 10.08.2026 | 156,35 | 159,85 | 155,60 | 159,80 | 2,47% | 2,00 |
| 07.08.2026 | 157,43 | 159,15 | 155,52 | 155,95 | -0,92% | 21,00 |
| 06.08.2026 | 159,30 | 159,58 | 156,88 | 157,40 | -1,15% | - |
| 05.08.2026 | 159,77 | 160,75 | 158,10 | 159,23 | -0,87% | - |
| 04.08.2026 | 158,20 | 160,75 | 157,30 | 160,63 | 1,89% | 10,00 |
| 03.08.2026 | 152,15 | 158,02 | 151,63 | 157,65 | 4,37% | 9,00 |
| 31.07.2026 | 163,75 | 164,05 | 148,77 | 151,05 | -5,65% | 22,00 |
| 30.07.2026 | 161,10 | 162,30 | 157,02 | 160,10 | -0,36% | 6,00 |
| 29.07.2026 | 158,50 | 161,10 | 157,43 | 160,68 | 1,12% | 3,00 |
| 28.07.2026 | 157,83 | 160,50 | 157,30 | 158,90 | 0,71% | 2,00 |
| 27.07.2026 | 156,65 | 158,55 | 156,50 | 157,77 | 1,20% | 7,00 |
| 24.07.2026 | 154,70 | 157,02 | 154,10 | 155,90 | 0,26% | - |
| 23.07.2026 | 155,40 | 158,38 | 154,23 | 155,50 | -0,30% | 48,00 |
| 22.07.2026 | 155,83 | 157,90 | 154,93 | 155,98 | 0,22% | - |
| 21.07.2026 | 159,00 | 159,08 | 154,40 | 155,63 | -1,75% | 12,00 |
| 20.07.2026 | 157,30 | 160,70 | 157,25 | 158,40 | 1,20% | - |
| 17.07.2026 | 156,08 | 158,35 | 155,50 | 156,52 | 0,32% | 1,00 |
| 16.07.2026 | 155,68 | 156,90 | 154,68 | 156,02 | -0,18% | 69,00 |
| 15.07.2026 | 158,93 | 161,20 | 155,20 | 156,30 | -1,70% | 4,00 |
| 14.07.2026 | 160,70 | 161,05 | 158,08 | 159,00 | -1,01% | - |
| 13.07.2026 | 157,08 | 161,30 | 156,50 | 160,63 | 2,05% | 3,00 |
| 10.07.2026 | 159,58 | 160,38 | 156,85 | 157,40 | -1,73% | - |
| 09.07.2026 | 159,80 | 162,77 | 158,75 | 160,18 | 0,34% | 1,00 |
| 08.07.2026 | 160,85 | 161,45 | 158,40 | 159,63 | -0,90% | 2,00 |
| 07.07.2026 | 159,98 | 162,50 | 159,93 | 161,08 | 0,44% | 3,00 |
| 06.07.2026 | 163,35 | 163,80 | 158,60 | 160,38 | -1,67% | 51,00 |
| 03.07.2026 | 163,27 | 163,75 | 162,58 | 163,10 | 0,52% | 2,00 |
| 02.07.2026 | 161,60 | 162,90 | 157,55 | 162,25 | 0,67% | - |
| 01.07.2026 | 160,02 | 164,58 | 159,88 | 161,18 | 0,50% | 11,00 |
| 30.06.2026 | 160,48 | 161,88 | 159,35 | 160,38 | 1,18% | 28,00 |
| 29.06.2026 | 158,27 | 160,58 | 155,35 | 158,50 | 1,13% | 2,00 |
| 26.06.2026 | 153,48 | 158,85 | 152,25 | 156,73 | 1,64% | 40,00 |
| 25.06.2026 | 150,80 | 154,20 | 150,20 | 154,20 | 2,58% | 15,00 |
| 24.06.2026 | 148,18 | 152,70 | 146,77 | 150,33 | 0,45% | 75,00 |
| 23.06.2026 | 148,85 | 150,85 | 148,08 | 149,65 | 0,67% | 5,00 |
| 22.06.2026 | 149,95 | 150,70 | 147,27 | 148,65 | -0,18% | 4,00 |
| 19.06.2026 | 149,38 | 149,52 | 148,88 | 148,93 | -0,83% | - |
| 18.06.2026 | 149,58 | 151,63 | 149,45 | 150,18 | 0,32% | 51,00 |
| 17.06.2026 | 149,98 | 150,65 | 148,45 | 149,70 | 0,25% | - |
| 16.06.2026 | 151,30 | 151,63 | 148,85 | 149,33 | -1,22% | 3,00 |
| 15.06.2026 | 150,02 | 151,50 | 148,02 | 151,18 | 1,49% | 25,00 |
| 12.06.2026 | 149,23 | 150,23 | 147,75 | 148,95 | -0,83% | 1,00 |
| 11.06.2026 | 145,55 | 150,83 | 145,30 | 150,20 | 2,95% | 11,00 |
| 10.06.2026 | 140,70 | 146,83 | 139,33 | 145,90 | 3,95% | 1,00 |
| 09.06.2026 | 138,35 | 140,75 | 137,08 | 140,35 | 0,83% | - |
| 08.06.2026 | 138,30 | 140,85 | 137,80 | 139,20 | 0,11% | 4,00 |
| 05.06.2026 | 138,58 | 139,45 | 137,18 | 139,05 | 0,82% | - |
| 04.06.2026 | 141,50 | 142,52 | 137,60 | 137,93 | -3,02% | 15,00 |
| 03.06.2026 | 144,08 | 144,45 | 140,80 | 142,23 | -1,68% | 5,00 |
| 02.06.2026 | 146,60 | 146,60 | 143,27 | 144,65 | -1,16% | 2,00 |
| 01.06.2026 | 144,65 | 147,23 | 143,77 | 146,35 | 1,53% | - |
| 29.05.2026 | 143,58 | 146,35 | 142,20 | 144,15 | 0,93% | - |
| 28.05.2026 | 143,58 | 144,50 | 142,48 | 142,83 | -1,04% | 20,00 |
| 27.05.2026 | 143,27 | 145,25 | 142,30 | 144,33 | 0,50% | 2,00 |
| 26.05.2026 | 143,15 | 145,25 | 142,80 | 143,60 | 0,02% | 9,00 |
| 25.05.2026 | 143,35 | 143,60 | 142,60 | 143,58 | 0,51% | 22,00 |
| 22.05.2026 | 143,20 | 144,33 | 142,58 | 142,85 | -0,94% | - |
| 21.05.2026 | 141,35 | 144,98 | 139,50 | 144,20 | 3,50% | - |
| 20.05.2026 | 140,43 | 142,68 | 137,70 | 139,33 | -1,29% | 100,00 |
| 19.05.2026 | 143,55 | 144,15 | 140,68 | 141,15 | -2,22% | 3,00 |
| 18.05.2026 | 144,18 | 144,38 | 143,95 | 144,35 | -0,65% | - |
| 15.05.2026 | 145,60 | 146,35 | 144,00 | 145,30 | -0,03% | 321,00 |
| 14.05.2026 | 144,23 | 148,23 | 144,15 | 145,35 | 0,68% | - |
| 13.05.2026 | 141,15 | 145,33 | 140,25 | 144,38 | 1,96% | 89,00 |
| 12.05.2026 | 138,65 | 142,55 | 138,27 | 141,60 | 1,80% | - |
| 11.05.2026 | 138,60 | 139,10 | 135,68 | 139,10 | -0,45% | - |
| 08.05.2026 | 141,35 | 141,60 | 139,73 | 139,73 | 0,02% | - |
| 07.05.2026 | 143,02 | 143,70 | 138,23 | 139,70 | -2,03% | 1,00 |
| 06.05.2026 | 135,83 | 144,40 | 133,43 | 142,60 | 4,99% | 20,00 |
| 05.05.2026 | 135,15 | 135,90 | 133,63 | 135,83 | 0,48% | 1,00 |
| 04.05.2026 | 134,40 | 135,65 | 133,60 | 135,18 | 0,84% | 42,00 |
| 30.04.2026 | 130,43 | 134,33 | 130,27 | 134,05 | 1,82% | 29,00 |
| 29.04.2026 | 132,55 | 132,58 | 129,68 | 131,65 | -1,20% | - |
| 28.04.2026 | 133,20 | 134,85 | 132,93 | 133,25 | -0,43% | - |
| 27.04.2026 | 133,33 | 134,70 | 131,73 | 133,83 | 0,15% | - |
| 24.04.2026 | 131,08 | 133,88 | 129,02 | 133,63 | 1,65% | 55,00 |
| 23.04.2026 | 131,33 | 132,98 | 130,10 | 131,45 | -0,27% | 1,00 |
| 22.04.2026 | 131,13 | 132,52 | 130,33 | 131,80 | 0,80% | 40,00 |
| 21.04.2026 | 132,73 | 133,93 | 130,50 | 130,75 | -1,34% | - |
| 20.04.2026 | 132,27 | 133,88 | 131,77 | 132,52 | -0,15% | - |
| 17.04.2026 | 136,65 | 137,30 | 131,93 | 132,73 | -2,34% | 199,00 |
| 16.04.2026 | 132,20 | 136,50 | 131,65 | 135,90 | 4,36% | 18,00 |
| 15.04.2026 | 140,95 | 142,45 | 130,13 | 130,23 | -7,63% | 102,00 |
| 14.04.2026 | 140,75 | 142,38 | 140,08 | 140,98 | -0,05% | 1,00 |
| 13.04.2026 | 136,40 | 142,05 | 135,52 | 141,05 | 2,96% | - |
| 10.04.2026 | 139,83 | 140,02 | 136,43 | 137,00 | -2,37% | - |