75,000€
-3,23%
Echtzeit-Aktienkurs Life360 Inc.
Bid:
Ask:
Aktienkurse zur Life360 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 76,75 | 77,25 | 74,25 | 75,25 | -2,90% | - |
| 01.09.2025 | 77,00 | 77,50 | 77,00 | 77,50 | -0,32% | - |
| 29.08.2025 | 78,00 | 79,00 | 76,75 | 77,75 | 0,00% | - |
| 28.08.2025 | 78,50 | 79,25 | 77,25 | 77,75 | -0,64% | 20,00 |
| 27.08.2025 | 77,50 | 78,25 | 77,25 | 78,25 | 0,64% | - |
| 26.08.2025 | 77,00 | 78,25 | 76,50 | 77,75 | 0,00% | - |
| 25.08.2025 | 77,00 | 78,25 | 76,00 | 77,75 | 1,30% | - |
| 22.08.2025 | 74,50 | 77,75 | 74,00 | 76,75 | 4,07% | - |
| 21.08.2025 | 73,00 | 74,75 | 72,00 | 73,75 | 0,68% | - |
| 20.08.2025 | 73,50 | 74,00 | 71,25 | 73,25 | -0,68% | - |
| 19.08.2025 | 74,50 | 75,25 | 73,25 | 73,75 | -1,99% | - |
| 18.08.2025 | 73,00 | 75,25 | 72,75 | 75,25 | 2,73% | 12,00 |
| 15.08.2025 | 73,50 | 73,75 | 71,75 | 73,25 | 0,00% | - |
| 14.08.2025 | 76,00 | 76,00 | 72,25 | 73,25 | -3,93% | - |
| 13.08.2025 | 71,50 | 76,75 | 71,50 | 76,25 | 6,27% | 6,00 |
| 12.08.2025 | 71,75 | 72,00 | 65,00 | 71,75 | 12,99% | - |
| 11.08.2025 | 63,50 | 65,25 | 63,25 | 63,50 | -0,39% | - |
| 08.08.2025 | 64,75 | 65,00 | 63,50 | 63,75 | -1,54% | 8,00 |
| 07.08.2025 | 66,50 | 67,25 | 62,75 | 64,75 | -2,26% | - |
| 06.08.2025 | 65,75 | 66,75 | 65,00 | 66,25 | 1,53% | - |
| 05.08.2025 | 66,75 | 67,50 | 65,25 | 65,25 | -2,25% | 8,00 |
| 04.08.2025 | 64,50 | 66,75 | 63,50 | 66,75 | 3,89% | 12,00 |
| 01.08.2025 | 66,50 | 67,00 | 63,00 | 64,25 | -4,10% | - |
| 31.07.2025 | 67,00 | 68,25 | 66,75 | 67,00 | 0,37% | 27,00 |
| 30.07.2025 | 65,75 | 67,75 | 65,50 | 66,75 | 0,75% | - |
| 29.07.2025 | 66,00 | 67,75 | 65,75 | 66,25 | 1,53% | - |
| 28.07.2025 | 65,75 | 67,25 | 64,75 | 65,25 | 0,00% | - |
| 25.07.2025 | 64,25 | 65,75 | 64,00 | 65,25 | 2,35% | - |
| 24.07.2025 | 64,00 | 64,75 | 63,75 | 63,75 | 0,00% | - |
| 23.07.2025 | 63,25 | 64,25 | 63,25 | 63,75 | 1,59% | - |
| 22.07.2025 | 63,75 | 64,25 | 61,00 | 62,75 | -1,57% | - |
| 21.07.2025 | 64,00 | 64,75 | 62,75 | 63,75 | -0,78% | 38,00 |
| 18.07.2025 | 62,50 | 64,25 | 62,00 | 64,25 | 4,05% | - |
| 17.07.2025 | 60,50 | 61,75 | 59,50 | 61,75 | 2,49% | - |
| 16.07.2025 | 0,00 | 60,75 | 0,00 | 60,25 | 1,69% | 10,00 |
| 15.07.2025 | 58,25 | 60,75 | 58,00 | 59,25 | 1,72% | - |
| 14.07.2025 | 54,75 | 59,75 | 54,25 | 58,25 | 7,37% | - |
| 11.07.2025 | 54,75 | 55,25 | 54,25 | 54,25 | -0,91% | - |
| 10.07.2025 | 55,25 | 55,50 | 53,25 | 54,75 | -1,79% | - |
| 09.07.2025 | 55,00 | 57,25 | 54,50 | 55,75 | 0,90% | - |
| 08.07.2025 | 54,75 | 56,25 | 54,75 | 55,25 | 0,00% | - |
| 07.07.2025 | 55,25 | 56,75 | 54,75 | 55,25 | -0,90% | - |
| 03.07.2025 | 54,25 | 56,25 | 53,75 | 55,75 | 3,72% | - |
| 02.07.2025 | 54,75 | 54,75 | 53,75 | 53,75 | -1,38% | - |
| 01.07.2025 | 55,25 | 56,75 | 53,50 | 54,50 | -2,24% | - |
| 30.06.2025 | 53,25 | 56,25 | 53,25 | 55,75 | 5,69% | - |
| 27.06.2025 | 52,25 | 53,25 | 52,25 | 52,75 | 0,96% | - |
| 26.06.2025 | 51,75 | 52,25 | 51,25 | 52,25 | 0,00% | - |
| 25.06.2025 | 53,75 | 54,25 | 52,25 | 52,25 | -1,88% | - |
| 24.06.2025 | 53,75 | 54,25 | 53,00 | 53,25 | 0,00% | - |
| 23.06.2025 | 53,75 | 54,25 | 52,25 | 53,25 | -0,93% | - |
| 20.06.2025 | 54,25 | 56,50 | 53,25 | 53,75 | -0,46% | - |
| 19.06.2025 | 54,75 | 54,75 | 54,00 | 54,00 | -1,37% | - |
| 18.06.2025 | 54,25 | 54,75 | 53,75 | 54,75 | 0,92% | - |
| 17.06.2025 | 54,25 | 55,25 | 53,25 | 54,25 | 0,00% | - |
| 16.06.2025 | 52,75 | 55,25 | 52,75 | 54,25 | 2,84% | - |
| 13.06.2025 | 54,25 | 54,50 | 52,75 | 52,75 | -3,65% | - |
| 12.06.2025 | 54,25 | 54,75 | 53,75 | 54,75 | 0,00% | - |
| 11.06.2025 | 54,75 | 55,75 | 54,25 | 54,75 | 0,00% | - |
| 10.06.2025 | 56,50 | 56,75 | 53,75 | 54,75 | -2,67% | - |
| 09.06.2025 | 55,75 | 56,75 | 55,25 | 56,25 | -0,88% | - |
| 06.06.2025 | 57,00 | 58,25 | 56,25 | 56,75 | 0,00% | - |
| 05.06.2025 | 56,00 | 57,25 | 55,75 | 56,75 | 0,89% | - |
| 04.06.2025 | 55,25 | 57,25 | 55,25 | 56,25 | 0,90% | - |
| 03.06.2025 | 53,25 | 55,75 | 53,25 | 55,75 | 4,69% | - |
| 02.06.2025 | 55,75 | 56,00 | 52,25 | 53,25 | -4,48% | 150,00 |
| 30.05.2025 | 55,75 | 57,50 | 55,75 | 55,75 | 0,00% | - |
| 29.05.2025 | 56,75 | 56,75 | 54,75 | 55,75 | 0,00% | - |
| 28.05.2025 | 55,25 | 55,75 | 54,75 | 55,75 | 0,90% | - |
| 27.05.2025 | 54,25 | 55,75 | 54,25 | 55,25 | 1,38% | - |
| 26.05.2025 | 54,25 | 54,75 | 54,25 | 54,50 | 0,46% | - |
| 23.05.2025 | 53,75 | 54,25 | 52,25 | 54,25 | 0,93% | - |
| 22.05.2025 | 53,75 | 54,75 | 53,00 | 53,75 | 0,00% | - |
| 21.05.2025 | 53,50 | 56,25 | 53,00 | 53,75 | 0,00% | - |
| 20.05.2025 | 53,75 | 55,25 | 53,25 | 53,75 | 0,00% | 50,00 |
| 19.05.2025 | 53,25 | 53,75 | 51,00 | 53,75 | -0,92% | - |
| 16.05.2025 | 52,25 | 54,75 | 52,25 | 54,25 | 3,83% | - |
| 15.05.2025 | 51,75 | 53,25 | 51,25 | 52,25 | 0,00% | - |
| 14.05.2025 | 52,75 | 53,25 | 51,50 | 52,25 | -1,88% | - |
| 13.05.2025 | 44,70 | 56,25 | 43,90 | 53,25 | 19,13% | - |
| 12.05.2025 | 41,10 | 44,70 | 41,10 | 44,70 | 9,83% | - |
| 09.05.2025 | 40,30 | 40,90 | 39,70 | 40,70 | 0,99% | - |
| 08.05.2025 | 39,90 | 40,90 | 38,80 | 40,30 | 1,51% | - |
| 07.05.2025 | 38,90 | 39,70 | 38,80 | 39,70 | 2,06% | - |
| 06.05.2025 | 38,40 | 38,90 | 37,10 | 38,90 | 1,04% | - |
| 05.05.2025 | 39,10 | 39,30 | 38,00 | 38,50 | -2,53% | - |
| 02.05.2025 | 38,30 | 39,50 | 37,90 | 39,50 | 4,77% | - |
| 30.04.2025 | 36,50 | 37,90 | 35,60 | 37,70 | 2,72% | - |
| 29.04.2025 | 35,30 | 36,70 | 35,30 | 36,70 | 3,97% | - |
| 28.04.2025 | 35,10 | 35,60 | 34,40 | 35,30 | 0,57% | - |
| 25.04.2025 | 35,30 | 35,40 | 34,40 | 35,10 | 0,57% | - |
| 24.04.2025 | 33,70 | 35,30 | 33,40 | 34,90 | 2,35% | - |
| 23.04.2025 | 33,70 | 35,40 | 33,60 | 34,10 | 2,40% | - |
| 22.04.2025 | 31,40 | 33,70 | 31,40 | 33,30 | 1,22% | - |
| 17.04.2025 | 32,20 | 33,40 | 31,40 | 32,90 | 3,13% | - |
| 16.04.2025 | 32,20 | 32,90 | 31,10 | 31,90 | -3,04% | - |
| 15.04.2025 | 31,70 | 32,90 | 31,60 | 32,90 | 3,79% | - |
| 14.04.2025 | 30,80 | 32,30 | 30,40 | 31,70 | 2,59% | 100,00 |
| 11.04.2025 | 30,40 | 30,90 | 29,30 | 30,90 | 2,32% | - |
| 10.04.2025 | 33,40 | 33,40 | 29,10 | 30,20 | -9,85% | - |