39,535€
-0,09%
Echtzeit-Aktienkurs Life360 Inc.
Bid:
Ask:
Aktienkurse zur Life360 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 39,57 | 39,57 | 39,42 | 39,42 | -0,38% | - |
| 11.11.2026 | 36,79 | 39,57 | 36,79 | 39,57 | 8,74% | - |
| 10.11.2026 | 35,50 | 36,39 | 35,50 | 36,39 | -8,59% | - |
| 09.11.2026 | 41,69 | 41,69 | 39,16 | 39,81 | -5,42% | - |
| 06.11.2026 | 41,12 | 42,09 | 40,66 | 42,09 | 3,67% | - |
| 05.11.2026 | 41,88 | 41,88 | 40,43 | 40,60 | -5,18% | - |
| 04.11.2026 | 39,39 | 43,12 | 39,39 | 42,82 | 6,84% | - |
| 03.11.2026 | 39,18 | 40,08 | 39,18 | 40,08 | 0,68% | - |
| 02.11.2026 | 39,69 | 39,81 | 39,69 | 39,81 | -0,52% | - |
| 30.10.2026 | 40,02 | 40,02 | 40,02 | 40,02 | -0,72% | - |
| 29.10.2026 | 38,93 | 40,31 | 38,17 | 40,31 | 6,02% | - |
| 28.10.2026 | 38,02 | 38,02 | 38,02 | 38,02 | -1,83% | - |
| 27.10.2026 | 38,72 | 38,73 | 38,72 | 38,73 | -0,28% | - |
| 26.10.2026 | 39,55 | 39,55 | 38,84 | 38,84 | -4,52% | - |
| 23.10.2026 | 40,68 | 40,68 | 40,68 | 40,68 | 3,67% | - |
| 22.10.2026 | 39,24 | 39,24 | 39,24 | 39,24 | -1,80% | - |
| 21.10.2026 | 37,90 | 39,96 | 37,90 | 39,96 | 4,09% | - |
| 20.10.2026 | 37,00 | 38,39 | 37,00 | 38,39 | 3,25% | - |
| 19.10.2026 | 35,84 | 37,18 | 35,84 | 37,18 | 1,03% | - |
| 16.10.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,44% | - |
| 15.10.2026 | 35,04 | 36,64 | 35,04 | 36,64 | -1,53% | - |
| 14.10.2026 | 37,21 | 37,21 | 37,21 | 37,21 | -2,95% | - |
| 13.10.2026 | 38,36 | 38,36 | 38,34 | 38,34 | 0,21% | - |
| 12.10.2026 | 38,26 | 38,26 | 38,26 | 38,26 | 3,15% | - |
| 09.10.2026 | 37,09 | 37,09 | 37,09 | 37,09 | 2,77% | - |
| 08.10.2026 | 36,09 | 36,09 | 36,09 | 36,09 | -0,41% | - |
| 07.10.2026 | 35,81 | 36,24 | 35,81 | 36,24 | -0,03% | - |
| 06.10.2026 | 36,90 | 36,90 | 36,25 | 36,25 | -4,02% | - |
| 05.10.2026 | 37,77 | 37,77 | 37,77 | 37,77 | 0,37% | - |
| 02.10.2026 | 36,75 | 37,63 | 36,75 | 37,63 | 5,85% | - |
| 01.10.2026 | 34,84 | 35,55 | 34,84 | 35,55 | 2,92% | - |
| 30.09.2026 | 34,54 | 34,54 | 34,54 | 34,54 | 0,29% | - |
| 29.09.2026 | 34,44 | 34,44 | 34,44 | 34,44 | -2,60% | - |
| 28.09.2026 | 35,36 | 35,36 | 35,36 | 35,36 | -1,28% | - |
| 25.09.2026 | 35,54 | 35,82 | 35,54 | 35,82 | 1,10% | - |
| 24.09.2026 | 35,06 | 35,43 | 35,06 | 35,43 | 1,61% | - |
| 23.09.2026 | 35,11 | 35,11 | 34,87 | 34,87 | -0,43% | - |
| 22.09.2026 | 35,04 | 35,04 | 35,02 | 35,02 | -0,11% | - |
| 21.09.2026 | 33,78 | 35,06 | 33,78 | 35,06 | 1,71% | - |
| 18.09.2026 | 34,37 | 34,47 | 34,37 | 34,47 | -0,86% | - |
| 17.09.2026 | 34,77 | 34,77 | 34,77 | 34,77 | -2,85% | - |
| 16.09.2026 | 35,79 | 35,79 | 35,79 | 35,79 | -2,05% | - |
| 15.09.2026 | 37,63 | 37,63 | 36,54 | 36,54 | -4,69% | - |
| 14.09.2026 | 36,16 | 38,34 | 36,16 | 38,34 | 9,42% | - |
| 11.09.2026 | 35,04 | 35,04 | 35,04 | 35,04 | -1,07% | - |
| 10.09.2026 | 35,42 | 35,42 | 35,42 | 35,42 | -1,42% | - |
| 09.09.2026 | 36,30 | 36,30 | 35,93 | 35,93 | -2,58% | - |
| 08.09.2026 | 36,75 | 36,88 | 36,75 | 36,88 | -1,44% | - |
| 07.09.2026 | 37,42 | 37,42 | 37,42 | 37,42 | -0,95% | - |
| 04.09.2026 | 37,78 | 37,78 | 37,78 | 37,78 | 3,62% | - |
| 03.09.2026 | 36,46 | 36,46 | 36,46 | 36,46 | 4,77% | - |
| 02.09.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -3,79% | - |
| 01.09.2026 | 36,17 | 36,17 | 36,17 | 36,17 | -1,66% | - |
| 31.08.2026 | 36,78 | 36,78 | 36,78 | 36,78 | -1,24% | - |
| 28.08.2026 | 37,24 | 37,24 | 37,24 | 37,24 | 2,28% | - |
| 27.08.2026 | 36,41 | 36,41 | 36,41 | 36,41 | -2,75% | - |
| 26.08.2026 | 37,44 | 37,44 | 37,44 | 37,44 | -0,82% | - |
| 25.08.2026 | 37,75 | 37,75 | 37,75 | 37,75 | 0,72% | - |
| 24.08.2026 | 37,48 | 37,48 | 37,48 | 37,48 | 1,99% | - |
| 21.08.2026 | 36,75 | 36,75 | 36,75 | 36,75 | -4,55% | - |
| 20.08.2026 | 37,75 | 38,50 | 37,75 | 38,50 | 0,00% | 36,00 |
| 19.08.2026 | 38,50 | 38,50 | 38,50 | 38,50 | -6,67% | - |
| 18.08.2026 | 41,25 | 41,25 | 41,25 | 41,25 | -1,65% | - |
| 17.08.2026 | 43,67 | 43,67 | 41,94 | 41,94 | -2,01% | - |
| 14.08.2026 | 42,80 | 42,80 | 42,80 | 42,80 | 2,12% | - |
| 13.08.2026 | 41,91 | 41,91 | 41,91 | 41,91 | 0,75% | - |
| 12.08.2026 | 41,60 | 41,60 | 41,60 | 41,60 | -4,91% | - |
| 11.08.2026 | 43,75 | 43,75 | 43,75 | 43,75 | -18,89% | - |
| 10.08.2026 | 53,94 | 53,94 | 53,94 | 53,94 | 5,64% | - |
| 07.08.2026 | 51,06 | 51,06 | 51,06 | 51,06 | -2,26% | - |
| 06.08.2026 | 52,46 | 52,46 | 52,24 | 52,24 | -1,88% | 10,00 |
| 05.08.2026 | 53,24 | 53,24 | 53,24 | 53,24 | 4,52% | - |
| 04.08.2026 | 50,94 | 50,94 | 50,94 | 50,94 | 10,50% | - |
| 03.08.2026 | 46,10 | 46,10 | 46,10 | 46,10 | -1,39% | - |
| 31.07.2026 | 46,75 | 46,75 | 46,75 | 46,75 | -1,62% | - |
| 30.07.2026 | 47,52 | 47,52 | 47,52 | 47,52 | 0,57% | - |
| 29.07.2026 | 47,25 | 47,25 | 47,25 | 47,25 | 2,47% | - |
| 28.07.2026 | 46,11 | 46,11 | 46,11 | 46,11 | 5,39% | - |
| 27.07.2026 | 43,75 | 43,75 | 43,75 | 43,75 | 4,84% | - |
| 24.07.2026 | 41,73 | 41,73 | 41,73 | 41,73 | -3,51% | - |
| 23.07.2026 | 43,25 | 43,25 | 43,25 | 43,25 | -8,72% | - |
| 22.07.2026 | 47,38 | 47,38 | 47,38 | 47,38 | -1,35% | - |
| 21.07.2026 | 46,50 | 48,03 | 46,50 | 48,03 | 3,87% | - |
| 20.07.2026 | 46,24 | 46,24 | 46,24 | 46,24 | -1,58% | - |
| 17.07.2026 | 46,98 | 46,98 | 46,98 | 46,98 | -1,49% | - |
| 16.07.2026 | 47,69 | 47,69 | 47,69 | 47,69 | 4,61% | - |
| 15.07.2026 | 45,59 | 45,59 | 45,59 | 45,59 | -0,35% | - |
| 14.07.2026 | 45,75 | 45,75 | 45,75 | 45,75 | 1,67% | - |
| 13.07.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -3,50% | - |
| 10.07.2026 | 46,63 | 46,63 | 46,63 | 46,63 | 0,63% | - |
| 09.07.2026 | 46,34 | 46,34 | 46,34 | 46,34 | -4,57% | - |
| 08.07.2026 | 48,56 | 48,56 | 48,56 | 48,56 | -0,70% | - |
| 07.07.2026 | 48,90 | 48,90 | 48,90 | 48,90 | -1,69% | - |
| 06.07.2026 | 49,74 | 49,74 | 49,74 | 49,74 | 0,00% | - |
| 03.07.2026 | 49,74 | 49,74 | 49,74 | 49,74 | 0,97% | - |
| 02.07.2026 | 49,40 | 49,40 | 49,26 | 49,26 | 3,62% | 28,00 |
| 01.07.2026 | 47,54 | 47,54 | 47,54 | 47,54 | -0,96% | - |
| 30.06.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 3,05% | - |
| 29.06.2026 | 46,58 | 46,58 | 46,58 | 46,58 | 10,88% | - |
| 26.06.2026 | 42,01 | 42,01 | 42,01 | 42,01 | -1,82% | - |