133,250€
0,15%
Echtzeit-Aktienkurs Live Nation Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 133,08 | 133,90 | 132,35 | 133,27 | 0,17% | 8,00 |
| 21.11.2024 | 129,48 | 133,10 | 127,93 | 133,05 | 2,92% | - |
| 20.11.2024 | 127,40 | 129,52 | 125,50 | 129,27 | 1,45% | 150,00 |
| 19.11.2024 | 125,20 | 127,43 | 123,70 | 127,43 | 1,76% | - |
| 18.11.2024 | 123,38 | 125,38 | 121,58 | 125,23 | 1,50% | 18,00 |
| 15.11.2024 | 123,80 | 123,95 | 121,63 | 123,38 | -0,34% | - |
| 14.11.2024 | 120,23 | 123,80 | 119,55 | 123,80 | 2,93% | - |
| 13.11.2024 | 121,73 | 123,83 | 119,25 | 120,28 | -1,19% | 15,00 |
| 12.11.2024 | 121,73 | 126,98 | 120,13 | 121,73 | 0,10% | - |
| 11.11.2024 | 115,35 | 124,48 | 114,58 | 121,60 | 5,44% | 6,00 |
| 08.11.2024 | 114,50 | 117,05 | 113,65 | 115,33 | 0,72% | - |
| 07.11.2024 | 117,43 | 119,48 | 114,48 | 114,50 | -2,28% | 5,00 |
| 06.11.2024 | 110,05 | 118,95 | 108,88 | 117,18 | 8,85% | - |
| 05.11.2024 | 107,75 | 108,78 | 106,53 | 107,65 | -0,12% | - |
| 04.11.2024 | 107,78 | 108,63 | 106,80 | 107,78 | 0,00% | - |
| 01.11.2024 | 107,25 | 109,80 | 107,25 | 107,78 | 0,49% | - |
| 31.10.2024 | 108,30 | 108,35 | 106,93 | 107,25 | -0,97% | - |
| 30.10.2024 | 110,38 | 110,38 | 107,43 | 108,30 | -1,88% | - |
| 29.10.2024 | 109,83 | 110,53 | 108,85 | 110,38 | 0,48% | - |
| 28.10.2024 | 108,03 | 110,38 | 107,35 | 109,85 | 1,69% | - |
| 25.10.2024 | 107,85 | 108,40 | 107,33 | 108,03 | 0,23% | - |
| 24.10.2024 | 106,40 | 108,00 | 106,03 | 107,78 | 1,32% | - |
| 23.10.2024 | 107,13 | 108,33 | 106,20 | 106,38 | -0,82% | - |
| 22.10.2024 | 106,30 | 107,70 | 105,00 | 107,25 | 0,99% | - |
| 21.10.2024 | 105,70 | 106,73 | 105,45 | 106,20 | 0,40% | - |
| 18.10.2024 | 106,00 | 106,73 | 105,40 | 105,78 | -0,24% | - |
| 17.10.2024 | 105,35 | 107,03 | 105,20 | 106,03 | 0,64% | - |
| 16.10.2024 | 105,90 | 106,00 | 103,70 | 105,35 | -0,54% | - |
| 15.10.2024 | 106,20 | 107,10 | 105,45 | 105,93 | -0,35% | - |
| 14.10.2024 | 104,55 | 106,73 | 104,55 | 106,30 | 1,29% | - |
| 11.10.2024 | 103,03 | 105,33 | 102,80 | 104,95 | 1,72% | - |
| 10.10.2024 | 102,88 | 104,23 | 102,48 | 103,18 | 0,05% | - |
| 09.10.2024 | 101,63 | 103,15 | 101,30 | 103,13 | 1,23% | - |
| 08.10.2024 | 100,93 | 102,00 | 100,53 | 101,88 | 0,91% | - |
| 07.10.2024 | 100,88 | 101,63 | 100,18 | 100,96 | 0,17% | - |
| 04.10.2024 | 98,88 | 101,30 | 98,84 | 100,78 | 1,84% | - |
| 03.10.2024 | 100,99 | 101,48 | 97,82 | 98,96 | -1,96% | - |
| 02.10.2024 | 99,95 | 101,43 | 99,29 | 100,94 | 0,89% | - |
| 01.10.2024 | 98,33 | 100,40 | 98,00 | 100,05 | 1,70% | - |
| 30.09.2024 | 97,36 | 98,62 | 96,34 | 98,37 | 1,02% | - |
| 27.09.2024 | 96,77 | 97,49 | 96,03 | 97,38 | 0,51% | - |
| 26.09.2024 | 96,07 | 96,93 | 95,08 | 96,89 | 0,94% | - |
| 25.09.2024 | 96,09 | 96,76 | 94,93 | 95,99 | -0,06% | - |
| 24.09.2024 | 94,21 | 96,71 | 93,72 | 96,05 | 2,02% | - |
| 23.09.2024 | 92,75 | 94,38 | 92,19 | 94,15 | 1,13% | - |
| 20.09.2024 | 93,46 | 93,57 | 92,23 | 93,10 | -0,44% | - |
| 19.09.2024 | 92,47 | 94,75 | 92,41 | 93,51 | 0,77% | - |
| 18.09.2024 | 92,61 | 93,77 | 91,95 | 92,80 | 0,29% | - |
| 17.09.2024 | 91,20 | 92,68 | 90,82 | 92,53 | 1,49% | - |
| 16.09.2024 | 89,18 | 92,09 | 88,79 | 91,17 | 2,12% | - |
| 13.09.2024 | 87,76 | 89,54 | 87,73 | 89,28 | 1,73% | - |
| 12.09.2024 | 88,41 | 88,76 | 87,68 | 87,76 | -0,67% | - |
| 11.09.2024 | 87,18 | 89,22 | 85,80 | 88,35 | 1,32% | - |
| 10.09.2024 | 85,88 | 87,33 | 84,93 | 87,20 | 1,53% | - |
| 09.09.2024 | 83,64 | 87,10 | 83,64 | 85,89 | 2,51% | 11,00 |
| 06.09.2024 | 84,79 | 85,77 | 83,48 | 83,79 | -1,18% | - |
| 05.09.2024 | 85,96 | 86,37 | 84,42 | 84,79 | -1,33% | - |
| 04.09.2024 | 86,35 | 87,92 | 85,57 | 85,93 | -0,69% | - |
| 03.09.2024 | 88,41 | 89,03 | 85,92 | 86,53 | -2,13% | - |
| 02.09.2024 | 88,41 | 88,41 | 88,01 | 88,41 | -0,02% | - |
| 30.08.2024 | 88,00 | 88,54 | 87,32 | 88,43 | 0,49% | - |
| 29.08.2024 | 87,20 | 89,95 | 86,81 | 88,00 | 0,84% | - |
| 28.08.2024 | 86,37 | 87,72 | 86,37 | 87,27 | 1,02% | - |
| 27.08.2024 | 86,15 | 86,75 | 85,61 | 86,39 | 0,33% | - |
| 26.08.2024 | 86,49 | 86,92 | 85,17 | 86,11 | -0,35% | - |
| 23.08.2024 | 86,37 | 87,32 | 85,88 | 86,41 | 0,15% | - |
| 22.08.2024 | 86,51 | 87,27 | 86,25 | 86,28 | -0,33% | - |
| 21.08.2024 | 87,02 | 87,33 | 86,33 | 86,57 | -0,52% | - |
| 20.08.2024 | 87,09 | 87,27 | 86,26 | 87,02 | 0,42% | - |
| 19.08.2024 | 86,33 | 87,40 | 86,06 | 86,66 | 0,48% | - |
| 16.08.2024 | 86,07 | 86,51 | 85,34 | 86,25 | 0,37% | - |
| 15.08.2024 | 85,08 | 86,81 | 84,91 | 85,93 | 1,09% | - |
| 14.08.2024 | 84,19 | 85,04 | 83,00 | 85,00 | 1,17% | - |
| 13.08.2024 | 83,80 | 85,04 | 83,39 | 84,02 | 0,21% | - |
| 12.08.2024 | 84,45 | 84,62 | 83,57 | 83,84 | -0,91% | - |
| 09.08.2024 | 84,01 | 84,70 | 83,04 | 84,61 | 0,86% | - |
| 08.08.2024 | 82,49 | 84,48 | 81,98 | 83,89 | 1,70% | - |
| 07.08.2024 | 82,33 | 84,40 | 82,17 | 82,49 | 0,17% | - |
| 06.08.2024 | 80,43 | 83,11 | 80,39 | 82,35 | 2,26% | - |
| 05.08.2024 | 83,60 | 83,60 | 77,00 | 80,53 | -3,78% | - |
| 02.08.2024 | 86,83 | 86,83 | 82,37 | 83,69 | -3,66% | - |
| 01.08.2024 | 89,09 | 90,52 | 85,64 | 86,87 | -2,25% | - |
| 31.07.2024 | 87,42 | 91,97 | 84,35 | 88,87 | 5,02% | - |
| 30.07.2024 | 88,23 | 88,99 | 83,86 | 84,62 | -4,03% | 20,00 |
| 29.07.2024 | 86,27 | 88,52 | 86,27 | 88,17 | 2,34% | 18,00 |
| 26.07.2024 | 85,04 | 87,09 | 85,04 | 86,15 | 1,17% | - |
| 25.07.2024 | 85,50 | 86,63 | 84,95 | 85,15 | -0,39% | - |
| 24.07.2024 | 88,15 | 88,15 | 85,33 | 85,48 | -2,95% | - |
| 23.07.2024 | 87,30 | 88,39 | 87,11 | 88,08 | 0,71% | - |
| 22.07.2024 | 87,08 | 87,73 | 86,12 | 87,46 | 0,45% | - |
| 19.07.2024 | 87,14 | 87,71 | 85,93 | 87,07 | 0,13% | - |
| 18.07.2024 | 88,43 | 89,38 | 86,77 | 86,96 | -1,82% | - |
| 17.07.2024 | 89,16 | 89,49 | 87,68 | 88,57 | -0,71% | - |
| 16.07.2024 | 90,35 | 90,86 | 88,35 | 89,20 | -1,27% | - |
| 15.07.2024 | 89,80 | 91,35 | 89,80 | 90,35 | 0,61% | - |
| 12.07.2024 | 88,23 | 90,78 | 88,07 | 89,80 | 1,69% | - |
| 11.07.2024 | 87,20 | 88,43 | 86,52 | 88,31 | 1,20% | - |
| 10.07.2024 | 87,96 | 88,29 | 86,99 | 87,26 | -0,66% | - |
| 09.07.2024 | 87,30 | 88,12 | 86,79 | 87,84 | 0,50% | - |
| 08.07.2024 | 87,96 | 88,25 | 87,01 | 87,40 | -0,66% | - |