55,250€
3,76%
Echtzeit-Aktienkurs Life360 Inc.
Bid:
Ask:
Aktienkurse zur Life360 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.04.2025 | 28,00 | 33,50 | 27,80 | 33,50 | 16,72% | - |
| 08.04.2025 | 29,80 | 31,50 | 28,20 | 28,70 | -2,71% | - |
| 07.04.2025 | 28,00 | 31,40 | 27,10 | 29,50 | 2,08% | 100,00 |
| 04.04.2025 | 33,00 | 33,10 | 28,30 | 28,90 | -13,47% | 100,00 |
| 03.04.2025 | 35,30 | 35,30 | 32,70 | 33,40 | -8,49% | - |
| 02.04.2025 | 35,50 | 36,70 | 34,50 | 36,50 | 2,82% | - |
| 01.04.2025 | 35,40 | 35,90 | 34,60 | 35,50 | 0,00% | - |
| 31.03.2025 | 35,00 | 36,80 | 33,60 | 35,50 | -0,56% | - |
| 28.03.2025 | 36,00 | 36,50 | 35,10 | 35,70 | -1,11% | - |
| 27.03.2025 | 37,00 | 37,20 | 35,90 | 36,10 | -2,70% | - |
| 26.03.2025 | 37,90 | 37,90 | 36,70 | 37,10 | -3,13% | - |
| 25.03.2025 | 37,30 | 38,50 | 37,10 | 38,30 | 3,23% | - |
| 24.03.2025 | 35,30 | 37,30 | 34,90 | 37,10 | 5,40% | - |
| 21.03.2025 | 38,20 | 38,20 | 35,10 | 35,20 | -7,61% | - |
| 20.03.2025 | 37,90 | 38,40 | 37,30 | 38,10 | 0,79% | - |
| 19.03.2025 | 36,70 | 38,50 | 36,60 | 37,80 | 3,00% | - |
| 18.03.2025 | 37,60 | 37,60 | 36,20 | 36,70 | -2,65% | - |
| 17.03.2025 | 37,00 | 37,70 | 36,40 | 37,70 | 1,89% | - |
| 14.03.2025 | 36,60 | 37,20 | 36,40 | 37,00 | 1,37% | - |
| 13.03.2025 | 37,40 | 38,20 | 36,30 | 36,50 | -2,14% | - |
| 12.03.2025 | 37,40 | 37,60 | 36,70 | 37,30 | 0,00% | - |
| 11.03.2025 | 38,80 | 38,80 | 36,20 | 37,30 | -4,11% | - |
| 10.03.2025 | 40,30 | 40,90 | 38,50 | 38,90 | -3,95% | - |
| 07.03.2025 | 38,70 | 40,50 | 37,70 | 40,50 | 3,58% | - |
| 06.03.2025 | 39,90 | 39,90 | 38,30 | 39,10 | -2,01% | - |
| 05.03.2025 | 39,30 | 40,80 | 37,70 | 39,90 | 2,05% | - |
| 04.03.2025 | 38,90 | 39,70 | 37,80 | 39,10 | -2,01% | - |
| 03.03.2025 | 43,30 | 43,40 | 39,50 | 39,90 | -8,28% | - |
| 28.02.2025 | 41,40 | 43,70 | 40,80 | 43,50 | 11,25% | - |
| 27.02.2025 | 39,90 | 42,80 | 39,10 | 39,10 | -2,01% | - |
| 26.02.2025 | 40,30 | 41,10 | 39,40 | 39,90 | -0,50% | - |
| 25.02.2025 | 41,60 | 43,40 | 39,70 | 40,10 | -3,84% | - |
| 24.02.2025 | 43,30 | 44,60 | 41,10 | 41,70 | -4,14% | 275,00 |
| 21.02.2025 | 44,70 | 45,20 | 43,30 | 43,50 | -2,47% | - |
| 20.02.2025 | 45,80 | 46,00 | 44,10 | 44,60 | -2,83% | - |
| 19.02.2025 | 45,10 | 45,90 | 44,50 | 45,90 | 2,23% | - |
| 18.02.2025 | 44,50 | 45,10 | 44,10 | 44,90 | 0,67% | - |
| 17.02.2025 | 44,30 | 44,60 | 44,30 | 44,60 | 0,68% | - |
| 14.02.2025 | 44,40 | 44,80 | 44,00 | 44,30 | 0,00% | - |
| 13.02.2025 | 43,10 | 44,50 | 42,40 | 44,30 | 2,78% | - |
| 12.02.2025 | 43,50 | 43,70 | 42,90 | 43,10 | -0,46% | - |
| 11.02.2025 | 43,70 | 44,00 | 42,90 | 43,30 | -1,37% | - |
| 10.02.2025 | 43,30 | 44,30 | 43,20 | 43,90 | 1,86% | - |
| 07.02.2025 | 41,80 | 44,40 | 41,20 | 43,10 | 4,36% | - |
| 06.02.2025 | 44,00 | 44,50 | 40,90 | 41,30 | -6,77% | 540,00 |
| 05.02.2025 | 44,10 | 45,10 | 43,40 | 44,30 | 0,00% | 23,00 |
| 04.02.2025 | 43,30 | 44,60 | 43,10 | 44,30 | 1,84% | - |
| 03.02.2025 | 44,00 | 44,40 | 41,90 | 43,50 | -1,36% | - |
| 31.01.2025 | 46,60 | 46,60 | 43,70 | 44,10 | -3,92% | 33,00 |
| 30.01.2025 | 45,50 | 46,50 | 44,90 | 45,90 | 1,32% | - |
| 29.01.2025 | 44,50 | 45,50 | 43,80 | 45,30 | 1,80% | - |
| 28.01.2025 | 44,10 | 45,00 | 44,00 | 44,50 | 1,37% | - |
| 27.01.2025 | 45,00 | 45,00 | 43,30 | 43,90 | -2,66% | - |
| 24.01.2025 | 44,80 | 45,40 | 44,50 | 45,10 | 0,45% | - |
| 23.01.2025 | 44,30 | 44,90 | 44,00 | 44,90 | 1,35% | - |
| 22.01.2025 | 43,50 | 46,00 | 43,00 | 44,30 | 3,26% | 27,00 |
| 21.01.2025 | 41,90 | 43,10 | 41,90 | 42,90 | 2,63% | - |
| 20.01.2025 | 42,10 | 42,10 | 41,70 | 41,80 | -0,71% | - |
| 17.01.2025 | 40,30 | 42,80 | 39,90 | 42,10 | 6,85% | - |
| 16.01.2025 | 40,30 | 40,30 | 39,20 | 39,40 | -0,25% | - |
| 15.01.2025 | 38,70 | 40,00 | 38,50 | 39,50 | 2,25% | - |
| 14.01.2025 | 39,50 | 40,37 | 38,49 | 38,63 | -2,39% | - |
| 13.01.2025 | 41,70 | 41,80 | 38,79 | 39,58 | -5,33% | - |
| 10.01.2025 | 41,90 | 42,02 | 41,22 | 41,81 | 0,01% | - |