140,911$
1,90%
Echtzeit-Aktienkurs Live Nation Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 139,12 | 141,44 | 138,23 | 141,06 | 2,01% | - |
| 05.02.2026 | 140,84 | 142,83 | 136,42 | 138,28 | -2,93% | 2.348.528,00 |
| 04.02.2026 | 141,03 | 142,59 | 139,81 | 142,46 | 0,79% | 2.819.305,00 |
| 03.02.2026 | 142,57 | 143,51 | 138,74 | 141,34 | -1,81% | 2.864.673,00 |
| 02.02.2026 | 144,51 | 146,77 | 142,48 | 143,94 | -1,04% | 1.847.384,00 |
| 30.01.2026 | 147,40 | 148,12 | 143,29 | 145,45 | -1,58% | 1.824.415,00 |
| 29.01.2026 | 148,88 | 148,88 | 145,81 | 147,78 | 0,17% | 1.643.203,00 |
| 28.01.2026 | 147,08 | 148,36 | 146,59 | 147,53 | 0,50% | 1.449.972,00 |
| 27.01.2026 | 146,28 | 147,51 | 144,56 | 146,80 | -0,68% | 1.992.501,00 |
| 26.01.2026 | 147,34 | 149,91 | 146,38 | 147,80 | 0,56% | 2.656.216,00 |
| 23.01.2026 | 138,07 | 148,10 | 137,50 | 146,97 | 6,39% | 5.516.758,00 |
| 22.01.2026 | 140,06 | 141,71 | 137,51 | 138,14 | -1,12% | 2.294.591,00 |
| 21.01.2026 | 141,41 | 141,69 | 137,75 | 139,71 | -0,67% | 3.088.747,00 |
| 20.01.2026 | 142,06 | 143,34 | 140,51 | 140,65 | -1,84% | 2.473.353,00 |
| 19.01.2026 | 143,25 | 143,33 | 143,07 | 143,29 | -0,79% | - |
| 16.01.2026 | 145,10 | 146,83 | 144,00 | 144,43 | -0,89% | 5.190.049,00 |
| 15.01.2026 | 147,44 | 148,27 | 144,76 | 145,73 | -0,72% | 2.452.736,00 |
| 14.01.2026 | 145,25 | 147,04 | 144,65 | 146,78 | 0,52% | 2.892.555,00 |
| 13.01.2026 | 146,94 | 147,81 | 143,58 | 146,02 | -1,90% | 3.214.770,00 |
| 12.01.2026 | 144,34 | 149,26 | 144,34 | 148,85 | 1,90% | 2.559.743,00 |
| 09.01.2026 | 148,14 | 148,96 | 144,87 | 146,07 | -0,81% | 2.856.079,00 |
| 08.01.2026 | 143,99 | 147,50 | 142,70 | 147,27 | 2,30% | 2.095.181,00 |
| 07.01.2026 | 144,73 | 146,49 | 143,50 | 143,96 | -1,07% | 2.438.347,00 |
| 06.01.2026 | 145,30 | 146,65 | 144,09 | 145,52 | 0,14% | 2.440.291,00 |
| 05.01.2026 | 144,91 | 147,89 | 144,63 | 145,31 | 0,00% | 2.080.329,00 |
| 02.01.2026 | 142,54 | 146,34 | 142,43 | 145,31 | 1,97% | 1.859.183,00 |
| 31.12.2025 | 143,84 | 144,47 | 142,49 | 142,50 | -1,10% | 1.240.544,00 |
| 30.12.2025 | 144,23 | 145,11 | 143,30 | 144,09 | -0,33% | 1.380.649,00 |
| 29.12.2025 | 146,11 | 146,26 | 144,22 | 144,57 | -0,85% | 1.932.533,00 |
| 26.12.2025 | 145,33 | 146,60 | 145,10 | 145,81 | 0,34% | 1.215.835,00 |
| 24.12.2025 | 144,33 | 145,31 | 143,82 | 145,31 | 0,84% | 696.789,00 |
| 23.12.2025 | 142,40 | 144,76 | 141,88 | 144,10 | 1,66% | 1.929.517,00 |
| 22.12.2025 | 141,68 | 143,12 | 140,92 | 141,75 | 0,46% | 1.814.677,00 |
| 19.12.2025 | 139,12 | 142,09 | 138,50 | 141,10 | 1,60% | 6.392.223,00 |
| 18.12.2025 | 136,62 | 140,14 | 136,32 | 138,88 | 1,81% | 2.553.147,00 |
| 17.12.2025 | 137,53 | 137,76 | 135,05 | 136,41 | -1,22% | 3.218.740,00 |
| 16.12.2025 | 141,19 | 141,50 | 137,88 | 138,10 | -2,51% | 2.711.263,00 |
| 15.12.2025 | 142,88 | 142,88 | 139,38 | 141,66 | -1,03% | 2.648.172,00 |
| 12.12.2025 | 142,93 | 144,50 | 141,85 | 143,14 | 0,90% | 2.293.394,00 |
| 11.12.2025 | 138,02 | 141,87 | 137,94 | 141,87 | 2,20% | 2.041.073,00 |
| 10.12.2025 | 140,72 | 140,72 | 136,19 | 138,82 | -0,18% | 3.601.439,00 |
| 09.12.2025 | 137,81 | 140,50 | 137,19 | 139,07 | 0,72% | 2.353.665,00 |
| 08.12.2025 | 140,05 | 140,05 | 136,12 | 138,08 | -0,90% | 3.534.041,00 |
| 05.12.2025 | 140,04 | 141,03 | 138,00 | 139,33 | -0,25% | 4.793.380,00 |
| 04.12.2025 | 136,93 | 139,88 | 135,34 | 139,68 | 2,70% | 4.126.246,00 |
| 03.12.2025 | 128,88 | 136,46 | 128,65 | 136,01 | 5,81% | 5.088.487,00 |
| 02.12.2025 | 130,68 | 131,50 | 128,50 | 128,54 | -1,95% | 2.569.515,00 |
| 01.12.2025 | 129,88 | 132,35 | 129,71 | 131,10 | -0,27% | 1.896.368,00 |
| 28.11.2025 | 130,24 | 132,15 | 130,24 | 131,45 | 0,31% | 936.008,00 |
| 26.11.2025 | 129,73 | 132,13 | 129,72 | 131,05 | 1,15% | 2.763.682,00 |
| 25.11.2025 | 127,87 | 130,02 | 125,34 | 129,56 | 3,14% | 4.446.900,00 |
| 24.11.2025 | 130,21 | 130,60 | 125,44 | 125,61 | -3,84% | 4.985.963,00 |
| 21.11.2025 | 129,13 | 132,11 | 128,40 | 130,63 | 1,26% | 2.736.713,00 |
| 20.11.2025 | 130,30 | 132,27 | 128,39 | 129,01 | -0,76% | 3.235.562,00 |
| 19.11.2025 | 131,48 | 132,00 | 128,96 | 130,00 | -1,01% | 2.921.763,00 |
| 18.11.2025 | 131,20 | 132,89 | 130,17 | 131,33 | -0,82% | 3.377.537,00 |
| 17.11.2025 | 135,50 | 135,95 | 130,71 | 132,42 | -2,53% | 4.524.349,00 |
| 14.11.2025 | 136,48 | 136,80 | 135,14 | 135,86 | -0,70% | 1.777.098,00 |
| 13.11.2025 | 140,49 | 140,49 | 136,55 | 136,82 | -2,61% | 2.640.528,00 |
| 12.11.2025 | 142,22 | 143,71 | 140,48 | 140,49 | -0,96% | 3.373.464,00 |
| 11.11.2025 | 143,01 | 143,75 | 141,72 | 141,85 | -1,05% | 3.863.049,00 |
| 10.11.2025 | 140,75 | 144,76 | 140,48 | 143,35 | 2,02% | 3.628.054,00 |
| 07.11.2025 | 136,86 | 142,07 | 135,04 | 140,51 | 1,99% | 4.124.487,00 |
| 06.11.2025 | 134,35 | 141,00 | 133,54 | 137,77 | 2,21% | 7.068.775,00 |
| 05.11.2025 | 143,00 | 145,00 | 134,04 | 134,79 | -10,59% | 8.851.407,00 |
| 04.11.2025 | 147,01 | 152,61 | 146,59 | 150,75 | 0,61% | 3.365.410,00 |
| 03.11.2025 | 149,11 | 151,02 | 146,10 | 149,84 | 0,21% | 3.695.032,00 |
| 31.10.2025 | 148,09 | 151,14 | 147,46 | 149,53 | 1,02% | 2.814.881,00 |
| 30.10.2025 | 148,01 | 150,46 | 147,39 | 148,02 | -0,78% | 3.026.210,00 |
| 29.10.2025 | 150,26 | 152,74 | 149,08 | 149,19 | -1,24% | 2.009.405,00 |
| 28.10.2025 | 153,25 | 153,26 | 150,58 | 151,07 | -1,37% | 1.702.412,00 |
| 27.10.2025 | 153,91 | 154,19 | 151,90 | 153,17 | 0,20% | 1.377.840,00 |
| 24.10.2025 | 154,00 | 155,25 | 152,80 | 152,86 | -0,32% | 1.347.375,00 |
| 23.10.2025 | 156,50 | 157,03 | 152,76 | 153,36 | -1,79% | 1.914.763,00 |
| 22.10.2025 | 159,19 | 159,19 | 154,78 | 156,15 | -0,69% | 1.849.970,00 |
| 21.10.2025 | 156,71 | 158,38 | 156,69 | 157,24 | 0,30% | 1.218.165,00 |
| 20.10.2025 | 155,43 | 158,18 | 155,43 | 156,77 | 1,03% | 1.872.088,00 |
| 17.10.2025 | 152,05 | 156,12 | 151,72 | 155,16 | 2,28% | - |
| 16.10.2025 | 154,72 | 156,24 | 150,79 | 151,71 | -2,27% | 1.546.435,00 |
| 15.10.2025 | 153,13 | 156,71 | 152,12 | 155,23 | 1,57% | 2.290.989,00 |
| 14.10.2025 | 152,85 | 154,04 | 151,70 | 152,83 | -0,67% | 1.493.824,00 |
| 13.10.2025 | 153,93 | 155,27 | 153,32 | 153,86 | 0,59% | 2.590.653,00 |
| 10.10.2025 | 152,43 | 154,55 | 151,48 | 152,96 | 0,14% | 2.115.996,00 |
| 09.10.2025 | 149,50 | 153,69 | 149,27 | 152,75 | 1,87% | 4.681.929,00 |
| 08.10.2025 | 151,18 | 152,89 | 149,02 | 149,95 | -3,46% | 6.429.260,00 |
| 07.10.2025 | 155,89 | 156,04 | 153,90 | 155,33 | -0,39% | 2.298.768,00 |
| 06.10.2025 | 155,27 | 156,41 | 153,01 | 155,94 | -0,24% | 2.000.769,00 |
| 03.10.2025 | 156,65 | 156,71 | 152,93 | 156,32 | -0,22% | 2.436.019,00 |
| 02.10.2025 | 159,53 | 159,53 | 155,39 | 156,67 | -1,39% | 2.169.398,00 |
| 01.10.2025 | 161,00 | 161,97 | 156,63 | 158,88 | -2,77% | 3.391.957,00 |
| 30.09.2025 | 165,27 | 168,11 | 163,38 | 163,40 | -0,58% | 6.747.216,00 |
| 29.09.2025 | 162,93 | 165,57 | 160,50 | 164,36 | 1,59% | 2.607.022,00 |
| 26.09.2025 | 162,36 | 163,21 | 161,31 | 161,79 | -0,12% | 1.964.374,00 |
| 25.09.2025 | 161,16 | 162,88 | 159,95 | 161,99 | -0,06% | 1.969.265,00 |
| 24.09.2025 | 164,46 | 164,65 | 161,76 | 162,08 | -1,25% | 2.322.876,00 |
| 23.09.2025 | 165,37 | 166,15 | 163,31 | 164,13 | -0,62% | 1.407.578,00 |
| 22.09.2025 | 161,83 | 165,60 | 161,63 | 165,15 | 0,87% | 1.962.906,00 |
| 19.09.2025 | 164,65 | 164,65 | 161,36 | 163,72 | -0,58% | 3.822.725,00 |
| 18.09.2025 | 169,85 | 169,85 | 163,21 | 164,68 | -2,77% | 4.224.564,00 |
| 17.09.2025 | 171,00 | 171,37 | 167,84 | 169,37 | -0,62% | 3.168.076,00 |