39,150€
-2,12%
Echtzeit-Aktienkurs Life360 Inc.
Bid:
Ask:
Aktienkurse zur Life360 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 40,24 | 40,37 | 39,02 | 40,18 | 0,44% | - |
| 11.11.2026 | 37,47 | 40,03 | 37,26 | 40,00 | 7,87% | - |
| 10.11.2026 | 36,08 | 41,40 | 36,08 | 37,08 | -7,75% | 255,00 |
| 09.11.2026 | 42,53 | 42,53 | 37,28 | 40,20 | -5,66% | - |
| 06.11.2026 | 41,96 | 42,78 | 40,57 | 42,61 | 2,71% | - |
| 05.11.2026 | 42,73 | 42,95 | 40,76 | 41,48 | -4,13% | - |
| 04.11.2026 | 40,23 | 43,84 | 39,25 | 43,27 | 7,80% | - |
| 03.11.2026 | 40,02 | 40,80 | 39,23 | 40,14 | 0,15% | - |
| 02.11.2026 | 39,82 | 41,85 | 39,61 | 40,08 | 0,89% | 3,00 |
| 30.10.2026 | 40,86 | 40,86 | 39,62 | 39,72 | -2,62% | 9,00 |
| 29.10.2026 | 39,77 | 40,90 | 39,27 | 40,79 | 3,23% | - |
| 28.10.2026 | 38,85 | 39,90 | 38,78 | 39,52 | 0,95% | - |
| 27.10.2026 | 39,56 | 39,65 | 37,63 | 39,15 | -0,90% | - |
| 26.10.2026 | 40,39 | 40,52 | 39,04 | 39,50 | -2,35% | - |
| 23.10.2026 | 41,52 | 41,70 | 40,29 | 40,45 | -0,81% | 63,00 |
| 22.10.2026 | 40,08 | 40,93 | 38,98 | 40,78 | 0,82% | 63,00 |
| 21.10.2026 | 38,73 | 40,74 | 38,63 | 40,45 | 4,71% | - |
| 20.10.2026 | 37,84 | 39,14 | 37,22 | 38,63 | 1,68% | - |
| 19.10.2026 | 36,67 | 38,01 | 36,30 | 37,99 | 4,60% | - |
| 16.10.2026 | 37,63 | 37,63 | 36,04 | 36,32 | -3,15% | - |
| 15.10.2026 | 35,87 | 37,68 | 35,31 | 37,50 | 0,51% | - |
| 14.10.2026 | 38,05 | 38,35 | 36,78 | 37,31 | -2,84% | - |
| 13.10.2026 | 39,20 | 39,20 | 38,02 | 38,40 | -2,07% | - |
| 12.10.2026 | 38,94 | 39,34 | 38,11 | 39,21 | 0,69% | 68,00 |
| 09.10.2026 | 37,77 | 39,17 | 37,58 | 38,94 | 4,26% | - |
| 08.10.2026 | 36,77 | 37,48 | 36,34 | 37,35 | 2,02% | - |
| 07.10.2026 | 36,53 | 36,76 | 35,98 | 36,61 | -0,42% | - |
| 06.10.2026 | 37,58 | 38,23 | 36,60 | 36,77 | -4,01% | - |
| 05.10.2026 | 38,46 | 38,89 | 37,58 | 38,30 | 0,60% | - |
| 02.10.2026 | 37,50 | 38,67 | 37,43 | 38,07 | 5,49% | - |
| 01.10.2026 | 35,65 | 36,37 | 34,94 | 36,09 | -0,10% | - |
| 30.09.2026 | 35,37 | 36,58 | 35,22 | 36,13 | 1,96% | - |
| 29.09.2026 | 35,27 | 35,97 | 35,01 | 35,43 | 0,60% | - |
| 28.09.2026 | 36,19 | 36,21 | 34,76 | 35,22 | -2,79% | - |
| 25.09.2026 | 36,11 | 36,70 | 35,84 | 36,23 | 0,92% | - |
| 24.09.2026 | 35,89 | 36,55 | 35,58 | 35,90 | 0,74% | - |
| 23.09.2026 | 35,87 | 36,17 | 35,09 | 35,64 | 0,48% | - |
| 22.09.2026 | 35,80 | 36,67 | 35,39 | 35,47 | -1,24% | - |
| 21.09.2026 | 34,53 | 35,94 | 34,53 | 35,91 | 2,92% | - |
| 18.09.2026 | 35,19 | 35,61 | 34,84 | 34,89 | -0,17% | - |
| 17.09.2026 | 35,60 | 36,03 | 34,95 | 34,95 | -1,56% | - |
| 16.09.2026 | 36,62 | 36,82 | 35,27 | 35,51 | -3,53% | - |
| 15.09.2026 | 38,46 | 38,49 | 35,87 | 36,81 | -5,25% | - |
| 14.09.2026 | 36,99 | 38,99 | 36,55 | 38,85 | 5,29% | - |
| 11.09.2026 | 35,87 | 37,15 | 35,82 | 36,90 | 2,06% | - |
| 10.09.2026 | 36,25 | 36,80 | 35,68 | 36,15 | -0,70% | - |
| 09.09.2026 | 37,13 | 37,33 | 36,30 | 36,41 | -2,10% | - |
| 08.09.2026 | 37,58 | 37,74 | 36,51 | 37,19 | -1,94% | - |
| 04.09.2026 | 38,61 | 39,15 | 37,34 | 37,92 | 0,13% | - |
| 03.09.2026 | 37,16 | 38,40 | 37,04 | 37,87 | 1,66% | - |
| 02.09.2026 | 35,49 | 37,47 | 35,25 | 37,25 | 3,13% | - |
| 01.09.2026 | 36,86 | 36,98 | 35,99 | 36,12 | -2,18% | - |
| 31.08.2026 | 37,47 | 37,47 | 36,71 | 36,93 | -2,00% | 2,00 |
| 28.08.2026 | 37,93 | 38,29 | 37,33 | 37,68 | -0,63% | - |
| 27.08.2026 | 37,10 | 38,67 | 36,42 | 37,92 | 2,63% | - |
| 26.08.2026 | 38,13 | 38,23 | 36,55 | 36,95 | -3,13% | - |
| 25.08.2026 | 38,72 | 38,72 | 37,81 | 38,15 | 0,20% | - |
| 24.08.2026 | 38,18 | 38,62 | 37,90 | 38,07 | -1,03% | - |
| 21.08.2026 | 37,44 | 39,29 | 37,44 | 38,47 | -1,70% | - |
| 20.08.2026 | 38,57 | 40,29 | 37,23 | 39,13 | 5,56% | - |
| 19.08.2026 | 39,32 | 40,35 | 37,00 | 37,07 | -7,69% | - |
| 18.08.2026 | 42,08 | 43,43 | 40,16 | 40,16 | -7,97% | - |
| 17.08.2026 | 44,43 | 44,94 | 41,92 | 43,64 | -1,26% | - |
| 14.08.2026 | 43,29 | 45,35 | 43,17 | 44,20 | 1,59% | - |
| 13.08.2026 | 42,67 | 43,69 | 40,97 | 43,51 | 2,52% | - |
| 12.08.2026 | 41,99 | 44,18 | 41,87 | 42,44 | 2,52% | - |
| 11.08.2026 | 44,56 | 45,67 | 40,77 | 41,39 | -26,06% | 1.200,00 |
| 10.08.2026 | 54,70 | 56,75 | 52,53 | 55,98 | 2,75% | - |
| 07.08.2026 | 51,82 | 55,43 | 51,77 | 54,48 | 6,57% | - |
| 06.08.2026 | 53,27 | 53,31 | 50,99 | 51,12 | -4,29% | - |
| 05.08.2026 | 54,10 | 55,55 | 52,56 | 53,41 | -2,68% | - |
| 04.08.2026 | 51,85 | 55,30 | 48,99 | 54,88 | 12,36% | - |
| 03.08.2026 | 46,92 | 49,13 | 46,88 | 48,85 | 3,73% | - |
| 31.07.2026 | 47,59 | 48,49 | 45,99 | 47,09 | -2,12% | - |
| 30.07.2026 | 48,35 | 48,43 | 46,61 | 48,11 | -0,95% | - |
| 29.07.2026 | 48,08 | 50,52 | 46,64 | 48,57 | -1,79% | - |
| 28.07.2026 | 46,93 | 49,70 | 46,73 | 49,46 | 5,65% | - |
| 27.07.2026 | 44,38 | 47,15 | 42,92 | 46,81 | 8,70% | - |
| 24.07.2026 | 42,55 | 43,99 | 42,55 | 43,07 | -0,68% | - |
| 23.07.2026 | 45,57 | 45,67 | 43,11 | 43,36 | -5,17% | - |
| 22.07.2026 | 48,18 | 48,18 | 45,10 | 45,73 | -4,35% | - |
| 21.07.2026 | 47,32 | 49,05 | 47,25 | 47,81 | 1,02% | - |
| 20.07.2026 | 47,07 | 47,92 | 46,53 | 47,32 | 0,79% | - |
| 17.07.2026 | 48,31 | 48,31 | 45,51 | 46,95 | -3,09% | - |
| 16.07.2026 | 48,45 | 49,65 | 47,86 | 48,45 | -0,04% | 2,00 |
| 15.07.2026 | 46,34 | 48,71 | 46,34 | 48,47 | 4,64% | - |
| 14.07.2026 | 46,66 | 47,60 | 44,41 | 46,32 | 0,76% | - |
| 13.07.2026 | 45,75 | 47,83 | 45,47 | 45,97 | -4,01% | - |
| 10.07.2026 | 47,39 | 48,97 | 47,28 | 47,89 | -0,49% | - |
| 09.07.2026 | 47,09 | 48,23 | 46,13 | 48,12 | 2,51% | - |
| 08.07.2026 | 48,41 | 49,32 | 46,35 | 46,94 | -3,31% | 2.440,00 |
| 07.07.2026 | 49,57 | 50,13 | 48,14 | 48,55 | -3,43% | - |
| 06.07.2026 | 50,45 | 51,90 | 49,92 | 50,27 | -0,09% | 60,00 |
| 03.07.2026 | 50,37 | 50,37 | 50,32 | 50,32 | -0,35% | - |
| 02.07.2026 | 50,06 | 51,22 | 48,09 | 50,49 | -0,24% | - |
| 01.07.2026 | 48,51 | 52,22 | 48,31 | 50,61 | 3,86% | - |
| 30.06.2026 | 49,00 | 50,57 | 45,90 | 48,73 | -1,21% | - |
| 29.06.2026 | 47,08 | 49,33 | 47,08 | 49,33 | 6,17% | - |
| 26.06.2026 | 43,03 | 46,78 | 42,76 | 46,46 | 6,61% | - |
| 25.06.2026 | 43,77 | 44,56 | 42,67 | 43,58 | 0,26% | - |