37,790€
7,10%
Echtzeit-Aktienkurs Life360 Inc.
Bid:
Ask:
Aktienkurse zur Life360 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 39,43 | 39,97 | 38,08 | 38,11 | 7,99% | - |
| 07.04.2026 | 34,79 | 35,60 | 34,08 | 35,29 | 1,39% | - |
| 02.04.2026 | 34,60 | 35,60 | 33,80 | 34,80 | -2,79% | - |
| 01.04.2026 | 36,00 | 36,10 | 35,20 | 35,80 | 8,16% | - |
| 31.03.2026 | 32,60 | 34,20 | 32,00 | 33,10 | 0,61% | 1.000,00 |
| 30.03.2026 | 33,60 | 34,10 | 32,90 | 32,90 | -5,19% | 900,00 |
| 27.03.2026 | 34,90 | 34,90 | 34,50 | 34,70 | 1,46% | - |
| 26.03.2026 | 34,90 | 34,90 | 34,00 | 34,20 | -3,39% | - |
| 25.03.2026 | 35,70 | 35,80 | 35,20 | 35,40 | 2,91% | - |
| 24.03.2026 | 35,60 | 35,60 | 34,40 | 34,40 | -2,55% | - |
| 23.03.2026 | 34,10 | 35,90 | 33,50 | 35,30 | 1,73% | - |
| 20.03.2026 | 33,90 | 34,70 | 32,70 | 34,70 | 0,29% | - |
| 19.03.2026 | 34,50 | 36,00 | 34,30 | 34,60 | -3,35% | - |
| 18.03.2026 | 36,30 | 37,50 | 35,80 | 35,80 | -0,28% | - |
| 16.03.2026 | 36,40 | 36,60 | 35,90 | 35,90 | -2,45% | - |
| 13.03.2026 | 35,90 | 37,30 | 35,50 | 36,80 | -7,07% | - |
| 11.03.2026 | 39,90 | 40,10 | 39,10 | 39,60 | -1,49% | 5.211,00 |
| 10.03.2026 | 40,80 | 42,00 | 40,10 | 40,20 | -1,23% | 3.226,00 |
| 09.03.2026 | 36,50 | 41,30 | 36,50 | 40,70 | 4,09% | - |
| 06.03.2026 | 39,70 | 39,70 | 37,50 | 39,10 | 1,56% | - |
| 05.03.2026 | 38,50 | 38,60 | 38,20 | 38,50 | -0,52% | - |
| 04.03.2026 | 37,80 | 39,50 | 37,10 | 38,70 | 5,45% | - |
| 03.03.2026 | 37,20 | 37,80 | 35,20 | 36,70 | -20,39% | 3,00 |
| 02.03.2026 | 43,80 | 46,90 | 43,80 | 46,10 | 3,13% | 9,00 |
| 27.02.2026 | 44,80 | 44,80 | 44,60 | 44,70 | 3,23% | - |
| 26.02.2026 | 42,80 | 43,70 | 42,70 | 43,30 | 6,39% | - |
| 24.02.2026 | 39,90 | 41,70 | 38,80 | 40,70 | -4,46% | - |
| 23.02.2026 | 42,60 | 42,70 | 41,60 | 42,60 | 0,71% | 500,00 |
| 20.02.2026 | 42,50 | 43,50 | 42,30 | 42,30 | -1,86% | - |
| 19.02.2026 | 43,30 | 43,30 | 42,30 | 43,10 | 2,86% | - |
| 18.02.2026 | 41,90 | 42,00 | 41,90 | 41,90 | 0,72% | - |
| 17.02.2026 | 41,60 | 41,80 | 41,60 | 41,60 | -0,24% | - |
| 16.02.2026 | 41,70 | 41,80 | 41,60 | 41,70 | 5,04% | - |
| 13.02.2026 | 40,40 | 40,90 | 39,40 | 39,70 | -6,15% | - |
| 12.02.2026 | 45,20 | 45,60 | 42,20 | 42,30 | -4,73% | - |
| 11.02.2026 | 46,90 | 47,50 | 43,40 | 44,40 | -6,13% | - |
| 10.02.2026 | 46,30 | 47,70 | 46,20 | 47,30 | 10,77% | - |
| 06.02.2026 | 42,60 | 42,70 | 42,60 | 42,70 | -8,37% | - |
| 04.02.2026 | 48,80 | 50,05 | 46,10 | 46,60 | -5,09% | - |
| 30.01.2026 | 48,90 | 49,10 | 48,70 | 49,10 | -0,41% | - |
| 29.01.2026 | 51,75 | 52,75 | 48,70 | 49,30 | -3,80% | 10,00 |
| 28.01.2026 | 50,75 | 52,25 | 50,20 | 51,25 | -1,91% | - |
| 27.01.2026 | 53,75 | 55,25 | 51,75 | 52,25 | -7,11% | - |
| 26.01.2026 | 57,25 | 58,25 | 55,25 | 56,25 | -4,26% | - |
| 23.01.2026 | 59,25 | 60,75 | 56,25 | 58,75 | 22,40% | 30,00 |
| 20.01.2026 | 47,60 | 48,20 | 47,50 | 48,00 | -1,03% | - |
| 19.01.2026 | 48,50 | 48,60 | 48,30 | 48,50 | -3,48% | - |
| 16.01.2026 | 51,75 | 51,75 | 49,90 | 50,25 | -6,51% | - |
| 13.01.2026 | 53,75 | 53,75 | 53,50 | 53,75 | -2,71% | - |
| 08.01.2026 | 55,50 | 56,00 | 54,75 | 55,25 | 2,79% | - |
| 06.01.2026 | 53,75 | 54,00 | 53,50 | 53,75 | -2,27% | - |
| 05.01.2026 | 54,75 | 55,00 | 54,75 | 55,00 | -4,76% | - |
| 23.12.2025 | 55,50 | 57,75 | 55,25 | 57,75 | 7,44% | 3,00 |
| 18.12.2025 | 53,25 | 55,00 | 52,75 | 53,75 | 3,86% | - |
| 17.12.2025 | 54,75 | 55,75 | 50,25 | 51,75 | -6,33% | - |
| 16.12.2025 | 55,00 | 55,25 | 54,00 | 55,25 | -7,14% | - |
| 12.12.2025 | 59,00 | 59,50 | 59,00 | 59,50 | 0,85% | - |
| 11.12.2025 | 59,75 | 60,00 | 59,00 | 59,00 | -6,35% | - |
| 10.12.2025 | 63,00 | 63,00 | 62,75 | 63,00 | -0,79% | - |
| 08.12.2025 | 66,25 | 66,75 | 63,00 | 63,50 | -3,42% | - |
| 05.12.2025 | 66,25 | 66,50 | 65,75 | 65,75 | 0,00% | - |
| 04.12.2025 | 64,50 | 65,75 | 64,00 | 65,75 | 2,33% | - |
| 03.12.2025 | 64,25 | 64,50 | 64,25 | 64,25 | -0,77% | - |
| 01.12.2025 | 68,00 | 68,00 | 64,75 | 64,75 | -6,50% | - |
| 28.11.2025 | 68,75 | 69,25 | 68,75 | 69,25 | 0,36% | - |
| 27.11.2025 | 69,00 | 69,25 | 69,00 | 69,00 | 1,47% | - |
| 26.11.2025 | 68,25 | 69,25 | 67,25 | 68,00 | 1,87% | - |
| 25.11.2025 | 68,75 | 70,00 | 65,75 | 66,75 | -2,20% | - |
| 24.11.2025 | 63,75 | 69,50 | 63,00 | 68,25 | 12,81% | 100,00 |
| 21.11.2025 | 60,75 | 61,00 | 60,25 | 60,50 | 0,41% | - |
| 20.11.2025 | 60,75 | 62,25 | 59,75 | 60,25 | 2,55% | - |
| 18.11.2025 | 59,50 | 60,00 | 58,25 | 58,75 | -2,89% | - |
| 17.11.2025 | 60,25 | 60,50 | 60,25 | 60,50 | -2,02% | - |
| 14.11.2025 | 62,00 | 62,00 | 61,50 | 61,75 | -3,14% | - |
| 13.11.2025 | 66,50 | 67,75 | 63,75 | 63,75 | -3,77% | - |
| 12.11.2025 | 69,00 | 69,00 | 64,75 | 66,25 | 3,11% | - |
| 11.11.2025 | 77,00 | 77,50 | 60,25 | 64,25 | -20,43% | 18,00 |
| 10.11.2025 | 79,75 | 83,25 | 79,00 | 80,75 | 3,19% | - |
| 07.11.2025 | 79,50 | 79,50 | 76,50 | 78,25 | -5,15% | - |
| 06.11.2025 | 83,00 | 83,50 | 81,75 | 82,50 | -1,49% | - |
| 04.11.2025 | 85,75 | 86,00 | 82,50 | 83,75 | -2,62% | - |
| 03.11.2025 | 85,50 | 87,00 | 84,00 | 86,00 | 2,99% | 1.200,00 |
| 30.10.2025 | 84,25 | 84,50 | 82,75 | 83,50 | 0,60% | - |
| 29.10.2025 | 83,50 | 83,50 | 83,00 | 83,00 | -0,90% | - |
| 27.10.2025 | 83,50 | 85,50 | 82,75 | 83,75 | 2,45% | - |
| 24.10.2025 | 79,00 | 82,25 | 78,75 | 81,75 | 3,48% | - |
| 23.10.2025 | 78,75 | 80,25 | 76,00 | 79,00 | 3,27% | - |
| 21.10.2025 | 76,50 | 77,00 | 75,25 | 76,50 | 1,66% | - |
| 20.10.2025 | 75,50 | 77,25 | 74,75 | 75,25 | -0,33% | 9,00 |
| 17.10.2025 | 77,50 | 78,50 | 75,25 | 75,50 | -6,50% | - |
| 16.10.2025 | 82,75 | 84,50 | 79,75 | 80,75 | -3,87% | - |
| 15.10.2025 | 86,75 | 87,50 | 83,25 | 84,00 | -4,27% | - |
| 14.10.2025 | 88,00 | 88,50 | 85,75 | 87,75 | -5,65% | - |
| 10.10.2025 | 93,00 | 93,25 | 92,75 | 93,00 | 0,54% | - |
| 09.10.2025 | 92,25 | 93,75 | 91,25 | 92,50 | 3,64% | - |
| 08.10.2025 | 90,75 | 92,25 | 87,75 | 89,25 | -5,05% | - |
| 07.10.2025 | 94,75 | 96,25 | 93,75 | 94,00 | 1,62% | 4,00 |
| 06.10.2025 | 92,00 | 95,00 | 92,00 | 92,50 | -0,27% | - |
| 03.10.2025 | 92,25 | 93,00 | 91,50 | 92,75 | 3,06% | - |
| 01.10.2025 | 90,00 | 90,25 | 89,75 | 90,00 | 1,12% | - |