185,245$
1,70%
Echtzeit-Aktienkurs Live Nation Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 182,50 | 185,88 | 182,02 | 185,49 | 1,84% | - |
| 08.07.2026 | 183,52 | 184,61 | 180,55 | 182,14 | -0,97% | 1.478.101,00 |
| 07.07.2026 | 184,53 | 185,70 | 183,16 | 183,92 | 0,34% | 2.101.597,00 |
| 06.07.2026 | 186,02 | 188,00 | 181,39 | 183,29 | -1,77% | 2.461.351,00 |
| 02.07.2026 | 183,15 | 186,84 | 180,02 | 186,59 | 1,42% | 2.321.464,00 |
| 01.07.2026 | 184,24 | 187,63 | 180,88 | 183,98 | 0,48% | 3.150.175,00 |
| 30.06.2026 | 181,99 | 184,86 | 181,78 | 183,11 | 0,30% | 5.007.174,00 |
| 29.06.2026 | 179,39 | 183,51 | 177,18 | 182,56 | 1,73% | 2.712.072,00 |
| 26.06.2026 | 175,57 | 180,92 | 173,73 | 179,46 | 2,48% | 3.577.131,00 |
| 25.06.2026 | 172,63 | 176,30 | 171,27 | 175,11 | 2,12% | 2.903.357,00 |
| 24.06.2026 | 168,11 | 173,22 | 166,15 | 171,47 | 1,70% | 2.067.856,00 |
| 23.06.2026 | 169,59 | 171,72 | 167,48 | 168,60 | -1,15% | 3.102.539,00 |
| 22.06.2026 | 171,02 | 172,34 | 168,14 | 170,56 | -0,20% | 3.059.798,00 |
| 19.06.2026 | 171,04 | 171,19 | 170,83 | 170,90 | -0,20% | - |
| 18.06.2026 | 173,22 | 174,10 | 169,64 | 171,24 | -0,16% | 7.414.546,00 |
| 17.06.2026 | 173,33 | 174,69 | 171,04 | 171,52 | -1,48% | 1.731.803,00 |
| 16.06.2026 | 175,00 | 175,95 | 172,79 | 174,10 | -1,00% | 1.708.812,00 |
| 15.06.2026 | 173,42 | 176,00 | 171,72 | 175,85 | 1,94% | 2.574.440,00 |
| 12.06.2026 | 173,91 | 174,00 | 170,87 | 172,51 | 0,10% | 1.552.164,00 |
| 11.06.2026 | 168,41 | 175,00 | 167,50 | 172,33 | 2,88% | 3.160.440,00 |
| 10.06.2026 | 163,11 | 169,80 | 161,45 | 167,50 | 2,98% | 3.105.746,00 |
| 09.06.2026 | 159,73 | 162,66 | 158,02 | 162,66 | 1,97% | 1.688.989,00 |
| 08.06.2026 | 160,32 | 162,46 | 158,96 | 159,51 | -0,35% | 1.739.689,00 |
| 05.06.2026 | 160,84 | 161,25 | 158,58 | 160,07 | -0,58% | 1.786.708,00 |
| 04.06.2026 | 165,75 | 165,77 | 159,78 | 161,01 | -1,97% | 3.272.958,00 |
| 03.06.2026 | 166,79 | 167,77 | 163,31 | 164,25 | -2,02% | 2.248.858,00 |
| 02.06.2026 | 169,31 | 170,15 | 166,49 | 167,64 | -1,65% | 2.593.491,00 |
| 01.06.2026 | 169,10 | 171,30 | 166,83 | 170,45 | 1,21% | 1.633.488,00 |
| 29.05.2026 | 166,34 | 170,90 | 165,97 | 168,41 | 0,83% | 3.559.505,00 |
| 28.05.2026 | 166,00 | 168,57 | 164,24 | 167,03 | 0,28% | 1.683.832,00 |
| 27.05.2026 | 166,28 | 168,95 | 165,68 | 166,56 | 0,02% | 2.511.430,00 |
| 26.05.2026 | 167,17 | 169,32 | 166,09 | 166,52 | 0,59% | 2.191.117,00 |
| 22.05.2026 | 165,67 | 167,02 | 164,16 | 165,55 | -0,26% | 1.226.002,00 |
| 21.05.2026 | 162,22 | 167,97 | 161,38 | 165,98 | 0,94% | 2.203.491,00 |
| 20.05.2026 | 162,53 | 165,11 | 159,71 | 164,44 | 0,88% | 4.741.786,00 |
| 19.05.2026 | 166,46 | 166,76 | 163,01 | 163,01 | -2,67% | 2.494.117,00 |
| 18.05.2026 | 168,75 | 170,83 | 167,06 | 167,49 | -0,82% | 1.442.988,00 |
| 15.05.2026 | 168,88 | 169,90 | 167,18 | 168,87 | -0,66% | 1.923.979,00 |
| 14.05.2026 | 169,59 | 173,12 | 168,30 | 169,99 | 0,91% | 2.027.495,00 |
| 13.05.2026 | 165,62 | 170,21 | 163,93 | 168,46 | 1,68% | 2.148.111,00 |
| 12.05.2026 | 162,64 | 167,39 | 161,55 | 165,67 | 1,64% | 2.341.067,00 |
| 11.05.2026 | 160,83 | 164,56 | 159,77 | 163,00 | -0,17% | 2.493.415,00 |
| 08.05.2026 | 166,57 | 167,01 | 162,25 | 163,28 | -1,49% | 3.571.343,00 |
| 07.05.2026 | 169,11 | 169,71 | 162,26 | 165,75 | -1,23% | 4.471.699,00 |
| 06.05.2026 | 160,41 | 169,91 | 159,20 | 167,82 | 6,72% | 6.544.068,00 |
| 05.05.2026 | 158,04 | 159,31 | 156,24 | 157,26 | -0,20% | 3.487.868,00 |
| 04.05.2026 | 158,69 | 158,70 | 156,39 | 157,58 | -0,42% | 2.168.390,00 |
| 01.05.2026 | 158,85 | 159,01 | 156,05 | 158,25 | 0,20% | 2.441.531,00 |
| 30.04.2026 | 152,75 | 158,22 | 152,21 | 157,94 | 3,14% | 2.518.761,00 |
| 29.04.2026 | 152,43 | 154,22 | 151,44 | 153,13 | -1,05% | 1.454.790,00 |
| 28.04.2026 | 157,34 | 158,16 | 154,34 | 154,75 | -1,11% | 1.769.753,00 |
| 27.04.2026 | 155,42 | 158,00 | 154,54 | 156,49 | -0,10% | 2.177.632,00 |
| 24.04.2026 | 152,38 | 156,95 | 151,06 | 156,64 | 2,24% | 2.503.736,00 |
| 23.04.2026 | 153,83 | 155,79 | 151,85 | 153,21 | -0,92% | 2.739.254,00 |
| 22.04.2026 | 153,19 | 155,69 | 152,62 | 154,63 | 0,82% | 1.496.780,00 |
| 21.04.2026 | 156,34 | 158,06 | 153,08 | 153,37 | -1,74% | 2.148.510,00 |
| 20.04.2026 | 155,44 | 158,35 | 155,11 | 156,09 | -0,30% | 2.886.807,00 |
| 17.04.2026 | 161,75 | 161,75 | 155,13 | 156,56 | -2,51% | 4.115.216,00 |
| 16.04.2026 | 156,10 | 160,88 | 155,24 | 160,59 | 3,06% | 4.744.122,00 |
| 15.04.2026 | 166,53 | 168,09 | 153,42 | 155,82 | -6,29% | 6.431.112,00 |
| 14.04.2026 | 165,72 | 168,55 | 165,26 | 166,28 | 0,34% | 1.774.991,00 |
| 13.04.2026 | 158,18 | 166,64 | 158,18 | 165,72 | 3,19% | 2.488.961,00 |
| 10.04.2026 | 164,52 | 164,67 | 160,02 | 160,59 | -1,88% | 3.204.277,00 |
| 09.04.2026 | 162,55 | 164,75 | 161,03 | 163,66 | 0,06% | 2.564.907,00 |
| 08.04.2026 | 163,67 | 165,98 | 161,66 | 163,56 | 3,33% | 3.557.354,00 |
| 07.04.2026 | 159,63 | 160,69 | 157,06 | 158,29 | -1,14% | 2.113.804,00 |
| 06.04.2026 | 157,25 | 160,70 | 155,66 | 160,12 | 2,81% | 1.911.692,00 |
| 02.04.2026 | 150,91 | 156,15 | 149,26 | 155,75 | 2,04% | 2.224.813,00 |
| 01.04.2026 | 153,17 | 154,13 | 150,32 | 152,63 | 0,08% | 3.095.257,00 |
| 31.03.2026 | 150,73 | 155,50 | 149,47 | 152,51 | 2,57% | 6.271.848,00 |
| 30.03.2026 | 148,14 | 150,86 | 146,50 | 148,69 | 2,05% | 2.058.310,00 |
| 27.03.2026 | 149,51 | 150,03 | 144,00 | 145,71 | -2,89% | 2.934.551,00 |
| 26.03.2026 | 153,93 | 154,66 | 149,50 | 150,05 | -3,14% | 1.836.788,00 |
| 25.03.2026 | 154,05 | 156,09 | 152,32 | 154,92 | 1,45% | 2.139.743,00 |
| 24.03.2026 | 152,23 | 154,91 | 150,80 | 152,70 | 0,57% | 2.369.819,00 |
| 23.03.2026 | 151,07 | 154,13 | 150,72 | 151,83 | 2,00% | 2.496.258,00 |
| 20.03.2026 | 152,91 | 154,49 | 148,17 | 148,85 | -3,46% | 5.279.314,00 |
| 19.03.2026 | 156,02 | 156,44 | 152,19 | 154,19 | -1,46% | 1.795.164,00 |
| 18.03.2026 | 155,10 | 158,64 | 153,73 | 156,47 | 0,42% | 1.921.398,00 |
| 17.03.2026 | 157,94 | 160,16 | 155,68 | 155,82 | -0,79% | 1.393.423,00 |
| 16.03.2026 | 154,41 | 157,46 | 153,12 | 157,06 | 2,01% | 3.214.787,00 |
| 13.03.2026 | 160,95 | 162,11 | 152,63 | 153,97 | -3,96% | 4.035.017,00 |
| 12.03.2026 | 164,95 | 166,03 | 159,84 | 160,32 | -3,32% | 3.149.329,00 |
| 11.03.2026 | 165,00 | 166,69 | 163,48 | 165,83 | 0,18% | 1.837.763,00 |
| 10.03.2026 | 165,13 | 167,00 | 162,54 | 165,53 | -0,16% | 3.376.155,00 |
| 09.03.2026 | 162,13 | 167,55 | 160,62 | 165,80 | 6,19% | 7.620.373,00 |
| 06.03.2026 | 159,16 | 160,45 | 156,10 | 156,13 | -2,28% | 2.517.930,00 |
| 05.03.2026 | 157,10 | 160,33 | 157,09 | 159,78 | 0,72% | 2.917.081,00 |
| 04.03.2026 | 161,28 | 162,70 | 155,19 | 158,64 | -2,12% | 3.361.050,00 |
| 03.03.2026 | 159,08 | 162,57 | 154,63 | 162,07 | 0,16% | 3.935.926,00 |
| 02.03.2026 | 160,11 | 161,98 | 155,35 | 161,81 | -0,20% | 3.194.023,00 |
| 27.02.2026 | 157,90 | 164,33 | 157,27 | 162,14 | 2,68% | 5.346.434,00 |
| 26.02.2026 | 156,16 | 159,66 | 155,41 | 157,91 | 1,73% | 1.861.468,00 |
| 25.02.2026 | 159,90 | 160,72 | 155,04 | 155,22 | -1,75% | 3.480.974,00 |
| 24.02.2026 | 158,02 | 159,55 | 157,52 | 157,98 | -0,19% | 2.824.030,00 |
| 23.02.2026 | 162,88 | 165,36 | 157,75 | 158,28 | -2,70% | 3.508.761,00 |
| 20.02.2026 | 161,25 | 168,54 | 160,75 | 162,67 | 3,31% | 6.894.950,00 |
| 19.02.2026 | 155,78 | 161,35 | 154,43 | 157,46 | 1,08% | 3.758.128,00 |
| 18.02.2026 | 159,93 | 160,45 | 154,24 | 155,78 | -1,11% | 3.554.496,00 |
| 17.02.2026 | 156,09 | 158,22 | 152,73 | 157,53 | -0,47% | 2.372.716,00 |