162,900€
-0,43%
Echtzeit-Aktienkurs Live Nation Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 162,65 | 162,83 | 162,63 | 162,68 | -0,57% | - |
| 12.11.2026 | 162,63 | 165,13 | 161,20 | 163,60 | 1,03% | 41,00 |
| 11.11.2026 | 160,08 | 163,85 | 159,83 | 161,93 | 1,25% | - |
| 10.11.2026 | 158,05 | 161,58 | 154,35 | 159,93 | 1,57% | 10,00 |
| 09.11.2026 | 157,95 | 158,73 | 153,40 | 157,45 | 0,00% | 125,00 |
| 06.11.2026 | 160,63 | 161,38 | 154,60 | 157,45 | -2,37% | 1,00 |
| 05.11.2026 | 163,23 | 166,88 | 160,45 | 161,27 | -1,15% | 34,00 |
| 04.11.2026 | 159,45 | 165,43 | 159,33 | 163,15 | 2,55% | - |
| 03.11.2026 | 157,48 | 160,65 | 156,50 | 159,10 | 0,98% | 2,00 |
| 02.11.2026 | 159,58 | 161,48 | 157,02 | 157,55 | -0,87% | 34,00 |
| 30.10.2026 | 158,80 | 160,98 | 158,30 | 158,93 | 0,28% | - |
| 29.10.2026 | 155,30 | 158,83 | 153,88 | 158,48 | 3,14% | 12,00 |
| 28.10.2026 | 154,13 | 154,73 | 151,93 | 153,65 | -0,84% | 6,00 |
| 27.10.2026 | 154,93 | 155,73 | 153,75 | 154,95 | 0,98% | - |
| 26.10.2026 | 154,90 | 155,75 | 152,88 | 153,45 | -1,32% | - |
| 23.10.2026 | 155,20 | 156,93 | 154,18 | 155,50 | 0,26% | 2,00 |
| 22.10.2026 | 154,40 | 157,00 | 153,95 | 155,10 | 0,15% | - |
| 21.10.2026 | 155,83 | 157,15 | 154,88 | 154,88 | -0,43% | 25,00 |
| 20.10.2026 | 152,20 | 155,88 | 151,65 | 155,55 | 1,93% | 1,00 |
| 19.10.2026 | 152,60 | 154,80 | 151,48 | 152,60 | 1,14% | - |
| 16.10.2026 | 153,90 | 155,00 | 150,08 | 150,88 | -1,90% | 79,00 |
| 15.10.2026 | 150,52 | 155,40 | 150,52 | 153,80 | 1,42% | - |
| 14.10.2026 | 153,10 | 154,90 | 151,30 | 151,65 | -1,30% | 110,00 |
| 13.10.2026 | 152,27 | 154,93 | 151,70 | 153,65 | 1,09% | - |
| 12.10.2026 | 152,48 | 152,90 | 150,30 | 152,00 | -0,59% | - |
| 09.10.2026 | 152,73 | 155,73 | 152,55 | 152,90 | 0,20% | - |
| 08.10.2026 | 152,18 | 153,75 | 150,90 | 152,60 | 0,25% | 1,00 |
| 07.10.2026 | 152,75 | 153,65 | 151,00 | 152,23 | -0,11% | 5,00 |
| 06.10.2026 | 152,35 | 153,93 | 151,83 | 152,40 | 0,03% | - |
| 05.10.2026 | 150,65 | 153,33 | 149,50 | 152,35 | 1,60% | 19,00 |
| 02.10.2026 | 148,73 | 150,58 | 147,93 | 149,95 | 1,32% | 215,00 |
| 01.10.2026 | 150,23 | 150,65 | 146,93 | 148,00 | -1,55% | 7,00 |
| 30.09.2026 | 151,30 | 152,25 | 149,45 | 150,33 | -0,33% | 61,00 |
| 29.09.2026 | 151,05 | 152,05 | 150,23 | 150,83 | -0,31% | 2,00 |
| 28.09.2026 | 149,58 | 152,75 | 148,90 | 151,30 | 0,80% | 4,00 |
| 25.09.2026 | 150,60 | 150,73 | 147,98 | 150,10 | -0,10% | 1,00 |
| 24.09.2026 | 148,15 | 150,43 | 146,15 | 150,25 | 0,45% | 1,00 |
| 23.09.2026 | 148,77 | 150,80 | 147,38 | 149,58 | 0,71% | 9,00 |
| 22.09.2026 | 147,52 | 149,27 | 146,25 | 148,52 | 0,61% | 4,00 |
| 21.09.2026 | 146,90 | 148,35 | 146,18 | 147,63 | 1,30% | 1,00 |
| 18.09.2026 | 147,08 | 147,25 | 144,98 | 145,73 | -0,75% | - |
| 17.09.2026 | 150,18 | 150,88 | 146,70 | 146,83 | -1,77% | - |
| 16.09.2026 | 147,70 | 151,50 | 146,90 | 149,48 | 1,86% | 13,00 |
| 15.09.2026 | 148,25 | 148,65 | 145,80 | 146,75 | -1,29% | 3,00 |
| 14.09.2026 | 147,00 | 150,05 | 146,80 | 148,68 | 1,47% | - |
| 11.09.2026 | 147,08 | 148,52 | 144,83 | 146,52 | 0,48% | - |
| 10.09.2026 | 146,65 | 148,25 | 145,10 | 145,83 | -0,43% | - |
| 09.09.2026 | 146,63 | 147,43 | 145,30 | 146,45 | -0,34% | 4,00 |
| 08.09.2026 | 148,05 | 148,73 | 146,58 | 146,95 | -0,89% | 4,00 |
| 07.09.2026 | 148,75 | 149,45 | 147,65 | 148,27 | -0,94% | 8,00 |
| 04.09.2026 | 152,60 | 153,30 | 147,83 | 149,68 | -2,00% | 23,00 |
| 03.09.2026 | 155,10 | 156,00 | 152,23 | 152,73 | -1,02% | 31,00 |
| 02.09.2026 | 153,00 | 155,85 | 152,73 | 154,30 | 0,41% | - |
| 01.09.2026 | 155,15 | 155,90 | 152,93 | 153,68 | -1,43% | 41,00 |
| 31.08.2026 | 156,33 | 156,80 | 154,05 | 155,90 | 0,03% | 2,00 |
| 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 |