49,050€
Echtzeit-Aktienkurs LivaNova PLC
Bid:
Ask:
Aktienkurse zur LivaNova PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 49,05 | 49,05 | 49,05 | 49,05 | 0,00% | - |
| 17.10.2024 | 48,90 | 50,10 | 48,20 | 49,05 | 0,31% | - |
| 16.10.2024 | 49,40 | 49,75 | 47,85 | 48,90 | -1,01% | - |
| 15.10.2024 | 49,40 | 49,95 | 49,00 | 49,40 | 0,00% | - |
| 14.10.2024 | 48,10 | 49,50 | 47,50 | 49,40 | 2,70% | - |
| 11.10.2024 | 47,70 | 48,70 | 47,40 | 48,10 | 0,84% | - |
| 10.10.2024 | 47,60 | 47,80 | 46,80 | 47,70 | 0,21% | - |
| 09.10.2024 | 47,50 | 48,30 | 47,20 | 47,60 | 0,42% | - |
| 08.10.2024 | 48,00 | 48,40 | 47,40 | 47,40 | -1,25% | - |
| 07.10.2024 | 48,95 | 52,50 | 47,90 | 48,00 | -1,94% | - |
| 04.10.2024 | 48,30 | 49,95 | 48,10 | 48,95 | 1,35% | - |
| 03.10.2024 | 48,60 | 49,00 | 48,10 | 48,30 | -0,62% | - |
| 02.10.2024 | 47,60 | 49,10 | 47,30 | 48,60 | 2,10% | - |
| 01.10.2024 | 47,20 | 48,10 | 46,60 | 47,60 | 0,85% | - |
| 30.09.2024 | 47,10 | 47,60 | 46,50 | 47,20 | 0,21% | - |
| 27.09.2024 | 46,80 | 47,70 | 46,40 | 47,10 | 0,64% | - |
| 26.09.2024 | 46,40 | 47,20 | 46,40 | 46,80 | 0,86% | - |
| 25.09.2024 | 46,00 | 46,70 | 45,60 | 46,40 | 0,87% | - |
| 24.09.2024 | 46,10 | 47,40 | 45,80 | 46,00 | -0,22% | - |
| 23.09.2024 | 45,50 | 46,70 | 45,30 | 46,10 | 1,32% | - |
| 20.09.2024 | 45,80 | 47,40 | 45,10 | 45,50 | -0,66% | - |
| 19.09.2024 | 46,00 | 47,30 | 45,70 | 45,80 | -0,43% | - |
| 18.09.2024 | 45,90 | 47,10 | 45,40 | 46,00 | 0,22% | - |
| 17.09.2024 | 43,90 | 47,10 | 43,50 | 45,90 | 4,56% | - |
| 16.09.2024 | 43,80 | 44,10 | 43,50 | 43,90 | 0,23% | - |
| 13.09.2024 | 44,10 | 44,90 | 42,90 | 43,80 | -0,68% | - |
| 12.09.2024 | 43,10 | 44,30 | 42,40 | 44,10 | 2,32% | - |
| 11.09.2024 | 42,60 | 43,10 | 41,70 | 43,10 | 1,17% | - |
| 10.09.2024 | 42,70 | 43,00 | 41,50 | 42,60 | -0,23% | - |
| 09.09.2024 | 42,40 | 43,30 | 41,50 | 42,70 | 0,71% | - |
| 06.09.2024 | 42,30 | 42,90 | 41,90 | 42,40 | 0,24% | - |
| 05.09.2024 | 44,30 | 44,40 | 42,30 | 42,30 | -4,51% | - |
| 04.09.2024 | 44,90 | 45,20 | 43,90 | 44,30 | -1,34% | - |
| 03.09.2024 | 45,60 | 47,50 | 44,50 | 44,90 | -1,54% | - |
| 02.09.2024 | 45,60 | 45,60 | 45,50 | 45,60 | 0,00% | - |
| 30.08.2024 | 45,70 | 45,90 | 45,30 | 45,60 | -0,22% | - |
| 29.08.2024 | 43,50 | 45,70 | 41,80 | 45,70 | 5,06% | - |
| 28.08.2024 | 41,60 | 45,10 | 40,80 | 43,50 | 4,07% | - |
| 27.08.2024 | 41,70 | 42,10 | 41,40 | 41,80 | 0,00% | - |
| 26.08.2024 | 41,60 | 43,20 | 41,60 | 41,80 | 0,72% | - |
| 23.08.2024 | 41,40 | 42,30 | 41,20 | 41,50 | 0,00% | - |
| 22.08.2024 | 41,60 | 41,90 | 40,80 | 41,50 | -0,24% | - |
| 21.08.2024 | 41,20 | 41,90 | 41,20 | 41,60 | 0,48% | - |
| 20.08.2024 | 41,60 | 41,70 | 41,10 | 41,40 | -0,48% | - |
| 19.08.2024 | 41,80 | 42,00 | 41,10 | 41,60 | -0,48% | - |
| 16.08.2024 | 42,20 | 42,60 | 41,40 | 41,80 | -0,71% | - |
| 15.08.2024 | 41,30 | 42,90 | 41,30 | 42,10 | 1,94% | - |
| 14.08.2024 | 40,30 | 41,50 | 39,60 | 41,30 | 2,74% | - |
| 13.08.2024 | 39,70 | 40,40 | 39,60 | 40,20 | 1,26% | - |
| 12.08.2024 | 40,30 | 41,30 | 39,50 | 39,70 | -2,93% | - |
| 09.08.2024 | 41,50 | 41,70 | 40,00 | 40,90 | -1,45% | - |
| 08.08.2024 | 40,90 | 42,20 | 40,70 | 41,50 | 1,47% | - |
| 07.08.2024 | 42,00 | 42,60 | 40,50 | 40,90 | -2,39% | - |
| 06.08.2024 | 41,30 | 42,80 | 41,10 | 41,90 | 1,95% | - |
| 05.08.2024 | 43,10 | 43,10 | 40,20 | 41,10 | -4,64% | 53,00 |
| 02.08.2024 | 44,80 | 44,90 | 43,00 | 43,10 | -4,01% | - |
| 01.08.2024 | 45,60 | 47,50 | 44,30 | 44,90 | -1,32% | - |
| 31.07.2024 | 47,50 | 50,25 | 45,50 | 45,50 | -4,21% | 100,00 |
| 30.07.2024 | 47,10 | 48,40 | 45,90 | 47,50 | -0,42% | - |
| 29.07.2024 | 49,30 | 50,65 | 47,60 | 47,70 | -3,25% | - |
| 26.07.2024 | 49,30 | 49,75 | 48,90 | 49,30 | 0,00% | - |
| 25.07.2024 | 49,75 | 50,75 | 49,20 | 49,30 | -0,20% | - |
| 24.07.2024 | 50,30 | 51,00 | 49,40 | 49,40 | -2,47% | - |
| 23.07.2024 | 49,75 | 51,25 | 49,35 | 50,65 | 1,60% | - |
| 22.07.2024 | 48,60 | 50,05 | 48,10 | 49,85 | 2,15% | - |
| 19.07.2024 | 48,70 | 49,75 | 47,90 | 48,80 | 0,21% | - |
| 18.07.2024 | 49,75 | 50,50 | 48,50 | 48,70 | -2,31% | - |
| 17.07.2024 | 49,55 | 50,30 | 48,30 | 49,85 | 0,61% | - |
| 16.07.2024 | 46,80 | 49,55 | 46,80 | 49,55 | 3,88% | - |
| 15.07.2024 | 47,10 | 47,80 | 46,80 | 47,70 | 1,27% | - |
| 12.07.2024 | 48,20 | 50,05 | 47,10 | 47,10 | -2,08% | - |
| 11.07.2024 | 46,20 | 48,70 | 45,80 | 48,10 | 3,66% | - |
| 10.07.2024 | 46,60 | 46,80 | 46,10 | 46,40 | -0,22% | - |
| 09.07.2024 | 47,70 | 47,90 | 46,50 | 46,50 | -2,52% | - |
| 08.07.2024 | 48,40 | 48,60 | 47,50 | 47,70 | -1,45% | - |
| 05.07.2024 | 48,80 | 48,80 | 47,90 | 48,40 | -0,82% | - |
| 04.07.2024 | 48,90 | 49,00 | 48,80 | 48,80 | -0,20% | - |
| 03.07.2024 | 49,20 | 49,35 | 48,10 | 48,90 | -0,81% | - |
| 02.07.2024 | 50,75 | 50,75 | 49,10 | 49,30 | -3,33% | - |
| 01.07.2024 | 51,25 | 51,75 | 50,35 | 51,00 | -0,49% | - |
| 28.06.2024 | 51,25 | 54,10 | 50,50 | 51,25 | 0,49% | - |
| 27.06.2024 | 51,00 | 51,25 | 49,95 | 51,00 | 0,00% | - |
| 26.06.2024 | 50,10 | 51,25 | 49,40 | 51,00 | 2,10% | - |
| 25.06.2024 | 50,75 | 51,30 | 49,60 | 49,95 | -0,89% | - |
| 24.06.2024 | 52,75 | 53,75 | 50,40 | 50,40 | -4,00% | - |
| 21.06.2024 | 52,25 | 53,00 | 51,50 | 52,50 | 0,96% | - |
| 20.06.2024 | 49,75 | 52,00 | 49,40 | 52,00 | 4,52% | - |
| 19.06.2024 | 50,20 | 50,20 | 49,75 | 49,75 | -0,20% | - |
| 18.06.2024 | 49,30 | 51,25 | 49,20 | 49,85 | 1,12% | - |
| 17.06.2024 | 49,20 | 49,95 | 48,50 | 49,30 | 0,41% | - |
| 14.06.2024 | 48,60 | 49,80 | 48,40 | 49,10 | 0,61% | - |
| 13.06.2024 | 49,20 | 49,30 | 47,90 | 48,80 | -0,61% | - |
| 12.06.2024 | 48,20 | 50,45 | 48,10 | 49,10 | 2,08% | - |
| 11.06.2024 | 49,30 | 49,30 | 47,70 | 48,10 | -2,04% | - |
| 10.06.2024 | 49,55 | 50,15 | 48,70 | 49,10 | -0,61% | 73,00 |
| 07.06.2024 | 48,40 | 51,50 | 47,40 | 49,40 | 1,86% | - |
| 06.06.2024 | 55,25 | 55,25 | 45,20 | 48,50 | -12,22% | - |
| 05.06.2024 | 55,75 | 56,50 | 55,00 | 55,25 | -0,45% | - |
| 04.06.2024 | 55,25 | 56,00 | 55,00 | 55,50 | 0,45% | - |
| 03.06.2024 | 56,25 | 56,50 | 54,75 | 55,25 | -1,78% | - |