55,250€
-0,45%
Echtzeit-Aktienkurs Life360 Inc.
Bid:
Ask:
Aktienkurse zur Life360 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 53,50 | 55,75 | 53,00 | 55,75 | 0,45% | 2,00 |
| 02.06.2025 | 55,50 | 55,50 | 55,50 | 55,50 | -0,89% | - |
| 30.05.2025 | 55,50 | 56,00 | 55,50 | 56,00 | -0,88% | - |
| 29.05.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 2,73% | - |
| 28.05.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 1,85% | - |
| 27.05.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | - |
| 26.05.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 2,86% | - |
| 23.05.2025 | 53,00 | 53,00 | 52,50 | 52,50 | -1,87% | - |
| 22.05.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,94% | - |
| 21.05.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -0,93% | - |
| 20.05.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,94% | - |
| 19.05.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -0,93% | - |
| 16.05.2025 | 52,00 | 53,50 | 52,00 | 53,50 | 3,88% | - |
| 15.05.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -1,90% | - |
| 14.05.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 19,32% | - |
| 13.05.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 8,91% | - |
| 12.05.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 2,02% | - |
| 09.05.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 1,02% | - |
| 08.05.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 2,62% | - |
| 07.05.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | - |
| 06.05.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -1,56% | - |
| 05.05.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 2,67% | - |
| 02.05.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 4,47% | - |
| 30.04.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 3,47% | - |
| 29.04.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 28.04.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 25.04.2025 | 34,60 | 34,60 | 34,20 | 34,20 | 3,64% | - |
| 24.04.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 23.04.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 7,14% | - |
| 22.04.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | - |
| 17.04.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 16.04.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 15.04.2025 | 31,00 | 32,20 | 31,00 | 32,20 | 6,62% | - |
| 14.04.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 11.04.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -8,59% | - |
| 10.04.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 18,12% | - |
| 09.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -5,48% | - |
| 08.04.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 4,29% | - |
| 07.04.2025 | 27,60 | 28,00 | 27,60 | 28,00 | -4,11% | - |
| 04.04.2025 | 32,40 | 32,40 | 29,20 | 29,20 | -15,12% | - |
| 03.04.2025 | 34,60 | 34,60 | 34,40 | 34,40 | -2,27% | - |
| 02.04.2025 | 34,80 | 35,20 | 34,80 | 35,20 | 1,15% | - |
| 01.04.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 31.03.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -2,82% | - |
| 28.03.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -3,28% | - |
| 27.03.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,61% | - |
| 26.03.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 1,09% | - |
| 25.03.2025 | 36,60 | 36,80 | 36,60 | 36,80 | 6,36% | - |
| 24.03.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -7,98% | - |
| 21.03.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | - |
| 20.03.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 19.03.2025 | 36,00 | 37,40 | 36,00 | 37,40 | 1,63% | - |
| 18.03.2025 | 37,00 | 37,00 | 36,80 | 36,80 | 0,55% | - |
| 17.03.2025 | 36,40 | 36,60 | 36,40 | 36,60 | 1,67% | - |
| 14.03.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,64% | - |
| 13.03.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 12.03.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -3,66% | - |
| 11.03.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -3,54% | - |
| 10.03.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 4,21% | - |
| 07.03.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -3,06% | - |
| 06.03.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 1,55% | - |
| 05.03.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | - |
| 04.03.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -9,86% | - |