34,730€
-0,40%
Echtzeit-Aktienkurs Life360 Inc.
Bid:
Ask:
Aktienkurse zur Life360 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 34,79 | 35,35 | 34,77 | 34,81 | -0,19% | - |
| 25.05.2026 | 34,83 | 34,91 | 34,80 | 34,87 | 0,56% | - |
| 22.05.2026 | 33,76 | 35,17 | 33,76 | 34,68 | 0,98% | - |
| 21.05.2026 | 33,96 | 34,39 | 33,50 | 34,34 | 0,26% | - |
| 20.05.2026 | 33,13 | 34,39 | 32,70 | 34,25 | 3,84% | - |
| 19.05.2026 | 33,04 | 34,15 | 32,52 | 32,99 | -2,09% | - |
| 18.05.2026 | 33,73 | 35,04 | 32,85 | 33,69 | 0,06% | - |
| 15.05.2026 | 33,92 | 34,43 | 33,46 | 33,67 | -2,38% | - |
| 14.05.2026 | 34,27 | 35,19 | 33,57 | 34,49 | 1,46% | 60,00 |
| 13.05.2026 | 34,77 | 34,98 | 33,47 | 34,00 | 5,54% | 1.432,00 |
| 12.05.2026 | 33,03 | 35,78 | 32,10 | 32,21 | -14,92% | - |
| 11.05.2026 | 37,39 | 38,00 | 36,17 | 37,86 | 1,88% | - |
| 08.05.2026 | 36,81 | 37,34 | 36,04 | 37,16 | -0,32% | - |
| 07.05.2026 | 35,71 | 37,74 | 35,54 | 37,28 | 1,10% | - |
| 06.05.2026 | 36,84 | 38,37 | 34,84 | 36,88 | -3,28% | - |
| 05.05.2026 | 39,69 | 40,25 | 37,49 | 38,13 | -3,74% | - |
| 04.05.2026 | 39,13 | 40,30 | 38,89 | 39,61 | 8,08% | - |
| 30.04.2026 | 36,36 | 37,41 | 36,08 | 36,65 | 0,23% | - |
| 29.04.2026 | 37,29 | 37,53 | 36,02 | 36,56 | -2,78% | - |
| 28.04.2026 | 37,20 | 38,30 | 36,15 | 37,61 | -0,87% | - |
| 27.04.2026 | 38,82 | 40,79 | 37,69 | 37,94 | -2,09% | - |
| 24.04.2026 | 38,46 | 39,51 | 37,38 | 38,75 | 3,87% | - |
| 23.04.2026 | 40,82 | 41,04 | 37,11 | 37,30 | -7,36% | - |
| 22.04.2026 | 39,51 | 40,79 | 39,33 | 40,27 | 3,34% | - |
| 21.04.2026 | 41,35 | 42,56 | 38,93 | 38,97 | -5,26% | - |
| 20.04.2026 | 41,16 | 42,10 | 40,17 | 41,13 | 1,36% | - |
| 17.04.2026 | 39,03 | 42,31 | 38,86 | 40,58 | 5,20% | - |
| 16.04.2026 | 38,86 | 39,33 | 37,34 | 38,58 | 7,47% | - |
| 15.04.2026 | 34,35 | 35,97 | 33,72 | 35,90 | 6,74% | - |
| 14.04.2026 | 33,58 | 34,77 | 32,82 | 33,63 | -0,49% | - |
| 13.04.2026 | 32,46 | 34,25 | 31,81 | 33,80 | 3,70% | - |
| 10.04.2026 | 35,52 | 36,09 | 32,28 | 32,59 | -9,09% | - |
| 09.04.2026 | 37,65 | 37,99 | 35,61 | 35,85 | -5,92% | - |
| 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 | -1,65% | - |
| 17.03.2026 | 35,50 | 36,40 | 34,50 | 36,40 | 1,39% | 873,00 |
| 16.03.2026 | 36,40 | 36,60 | 35,90 | 35,90 | -2,45% | - |
| 13.03.2026 | 35,90 | 37,30 | 35,50 | 36,80 | 2,79% | - |
| 12.03.2026 | 38,60 | 38,80 | 35,70 | 35,80 | -9,60% | - |
| 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 | 2,85% | - |
| 25.02.2026 | 41,00 | 42,10 | 40,70 | 42,10 | 3,44% | - |
| 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 | 2,16% | - |
| 09.02.2026 | 46,00 | 46,70 | 45,20 | 46,30 | 8,43% | - |
| 06.02.2026 | 42,60 | 42,70 | 42,60 | 42,70 | -4,90% | - |
| 05.02.2026 | 47,10 | 47,20 | 44,30 | 44,90 | -3,65% | - |
| 04.02.2026 | 48,80 | 50,05 | 46,10 | 46,60 | -9,95% | - |
| 03.02.2026 | 50,75 | 52,00 | 50,25 | 51,75 | 5,40% | - |
| 02.02.2026 | 47,90 | 50,15 | 47,60 | 49,10 | 0,00% | - |
| 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 | 25,80% | 30,00 |
| 22.01.2026 | 45,40 | 47,00 | 45,40 | 46,70 | 3,09% | - |
| 21.01.2026 | 45,90 | 46,80 | 44,30 | 45,30 | -5,63% | - |
| 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 | -2,90% | - |
| 15.01.2026 | 51,25 | 51,75 | 50,20 | 51,75 | 0,98% | - |
| 14.01.2026 | 53,25 | 53,25 | 50,75 | 51,25 | -4,65% | - |
| 13.01.2026 | 53,75 | 53,75 | 53,50 | 53,75 | 0,00% | - |
| 12.01.2026 | 55,50 | 55,75 | 53,75 | 53,75 | -4,44% | - |
| 09.01.2026 | 55,75 | 56,75 | 55,25 | 56,25 | 1,81% | - |
| 08.01.2026 | 55,50 | 56,00 | 54,75 | 55,25 | -0,90% | - |
| 07.01.2026 | 55,25 | 56,25 | 54,50 | 55,75 | 3,72% | - |
| 06.01.2026 | 53,75 | 54,00 | 53,50 | 53,75 | -2,27% | - |
| 05.01.2026 | 54,75 | 55,00 | 54,75 | 55,00 | 0,46% | - |
| 02.01.2026 | 55,00 | 56,25 | 54,25 | 54,75 | -4,78% | - |