74,750€
-3,55%
Echtzeit-Aktienkurs Life360 Inc.
Bid:
Ask:
Aktienkurse zur Life360 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 76,75 | 77,25 | 74,50 | 75,75 | -2,26% | - |
| 01.09.2025 | 77,00 | 77,50 | 77,00 | 77,50 | -0,32% | - |
| 29.08.2025 | 78,50 | 79,00 | 77,25 | 77,75 | -1,58% | - |
| 28.08.2025 | 78,50 | 79,25 | 77,25 | 79,00 | 1,61% | - |
| 27.08.2025 | 77,50 | 78,25 | 77,25 | 77,75 | 0,32% | - |
| 26.08.2025 | 76,75 | 78,25 | 76,50 | 77,50 | 0,65% | - |
| 25.08.2025 | 77,00 | 78,25 | 76,25 | 77,00 | 0,00% | - |
| 22.08.2025 | 74,50 | 77,75 | 74,25 | 77,00 | 3,70% | - |
| 21.08.2025 | 72,75 | 74,75 | 72,50 | 74,25 | 2,77% | - |
| 20.08.2025 | 73,50 | 73,75 | 71,25 | 72,25 | -2,36% | - |
| 19.08.2025 | 75,00 | 75,25 | 73,25 | 74,00 | -1,66% | - |
| 18.08.2025 | 73,50 | 75,25 | 72,50 | 75,25 | 3,79% | - |
| 15.08.2025 | 73,50 | 73,50 | 71,75 | 72,50 | -2,68% | - |
| 14.08.2025 | 76,00 | 76,00 | 73,50 | 74,50 | -1,65% | - |
| 13.08.2025 | 71,50 | 75,75 | 71,50 | 75,75 | 6,32% | - |
| 12.08.2025 | 71,25 | 72,25 | 65,00 | 71,25 | 10,04% | - |
| 11.08.2025 | 63,50 | 65,50 | 63,25 | 64,75 | 1,57% | - |
| 08.08.2025 | 64,50 | 65,50 | 63,25 | 63,75 | -2,67% | - |
| 07.08.2025 | 66,50 | 67,25 | 65,25 | 65,50 | -0,38% | - |
| 06.08.2025 | 66,00 | 66,25 | 65,25 | 65,75 | 0,00% | - |
| 05.08.2025 | 66,50 | 67,75 | 65,50 | 65,75 | -0,75% | - |
| 04.08.2025 | 64,50 | 66,25 | 64,50 | 66,25 | 2,32% | - |
| 01.08.2025 | 65,50 | 66,75 | 62,75 | 64,75 | -3,72% | - |
| 31.07.2025 | 67,00 | 68,25 | 67,00 | 67,25 | 0,37% | - |
| 30.07.2025 | 65,50 | 67,75 | 65,50 | 67,00 | 1,13% | - |
| 29.07.2025 | 66,00 | 67,75 | 65,75 | 66,25 | 1,53% | - |
| 28.07.2025 | 65,75 | 66,50 | 64,75 | 65,25 | 0,38% | - |
| 25.07.2025 | 64,25 | 65,25 | 63,75 | 65,00 | 0,78% | - |
| 24.07.2025 | 64,00 | 65,00 | 63,25 | 64,50 | 1,18% | - |
| 23.07.2025 | 63,25 | 64,75 | 63,00 | 63,75 | 1,59% | - |
| 22.07.2025 | 63,75 | 64,25 | 60,75 | 62,75 | -1,18% | - |
| 21.07.2025 | 64,00 | 64,25 | 62,75 | 63,50 | 0,00% | - |
| 18.07.2025 | 62,75 | 63,75 | 62,00 | 63,50 | 3,67% | - |
| 17.07.2025 | 60,25 | 61,75 | 59,50 | 61,25 | 2,08% | - |
| 16.07.2025 | 58,75 | 60,25 | 58,75 | 60,00 | 2,13% | - |
| 15.07.2025 | 58,50 | 60,75 | 58,00 | 58,75 | 2,17% | - |
| 14.07.2025 | 54,75 | 58,00 | 54,25 | 57,50 | 5,50% | - |
| 11.07.2025 | 54,75 | 55,00 | 54,50 | 54,50 | -0,91% | - |
| 10.07.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 0,00% | - |
| 09.07.2025 | 55,00 | 55,00 | 54,50 | 55,00 | 0,46% | - |
| 08.07.2025 | 54,75 | 54,75 | 54,75 | 54,75 | -0,90% | - |
| 07.07.2025 | 55,25 | 55,25 | 55,25 | 55,25 | 0,00% | - |
| 04.07.2025 | 55,25 | 55,25 | 55,25 | 55,25 | 1,84% | - |
| 03.07.2025 | 54,25 | 54,25 | 54,25 | 54,25 | -0,91% | - |
| 02.07.2025 | 54,75 | 54,75 | 54,75 | 54,75 | -1,79% | - |
| 01.07.2025 | 55,25 | 56,25 | 55,25 | 55,75 | 0,45% | - |
| 30.06.2025 | 53,25 | 55,50 | 53,25 | 55,50 | 4,23% | - |
| 27.06.2025 | 52,25 | 53,25 | 52,25 | 53,25 | 3,40% | - |
| 26.06.2025 | 51,75 | 51,75 | 51,25 | 51,50 | -2,83% | - |
| 25.06.2025 | 53,75 | 53,75 | 53,00 | 53,00 | -1,40% | - |
| 24.06.2025 | 53,75 | 54,25 | 53,50 | 53,75 | -0,92% | - |
| 23.06.2025 | 53,75 | 54,25 | 53,75 | 54,25 | 0,00% | - |
| 20.06.2025 | 54,25 | 55,50 | 54,25 | 54,25 | 0,00% | - |
| 19.06.2025 | 54,50 | 54,50 | 54,25 | 54,25 | -0,91% | - |
| 18.06.2025 | 54,25 | 54,75 | 54,00 | 54,75 | 0,00% | - |
| 17.06.2025 | 54,00 | 54,75 | 53,75 | 54,75 | 2,82% | - |
| 13.06.2025 | 54,25 | 54,25 | 52,50 | 53,25 | -1,84% | - |
| 12.06.2025 | 54,25 | 54,75 | 53,75 | 54,25 | -0,91% | - |
| 11.06.2025 | 54,75 | 55,75 | 54,25 | 54,75 | 0,92% | - |
| 10.06.2025 | 56,50 | 56,75 | 54,00 | 54,25 | -2,69% | - |
| 09.06.2025 | 55,75 | 56,75 | 55,25 | 55,75 | -1,76% | - |
| 06.06.2025 | 57,25 | 58,25 | 56,75 | 56,75 | 0,00% | - |
| 05.06.2025 | 56,00 | 57,00 | 55,75 | 56,75 | 0,89% | - |
| 04.06.2025 | 55,25 | 57,25 | 55,25 | 56,25 | 2,74% | - |
| 03.06.2025 | 53,25 | 55,25 | 53,25 | 54,75 | 4,29% | - |
| 02.06.2025 | 55,50 | 55,75 | 52,25 | 52,50 | -7,49% | - |
| 30.05.2025 | 55,75 | 57,50 | 55,75 | 56,75 | 2,25% | - |
| 29.05.2025 | 56,25 | 56,50 | 54,75 | 55,50 | 0,45% | - |
| 28.05.2025 | 55,25 | 55,75 | 55,25 | 55,25 | -0,45% | - |
| 27.05.2025 | 54,75 | 56,00 | 54,50 | 55,50 | 1,83% | - |
| 26.05.2025 | 54,25 | 54,75 | 54,25 | 54,50 | 2,35% | - |
| 23.05.2025 | 53,75 | 53,75 | 52,00 | 53,25 | -1,39% | - |
| 22.05.2025 | 53,75 | 54,75 | 53,00 | 54,00 | -3,14% | - |
| 21.05.2025 | 53,25 | 56,25 | 53,25 | 55,75 | 1,36% | - |
| 20.05.2025 | 53,75 | 55,25 | 53,25 | 55,00 | 3,77% | - |
| 19.05.2025 | 53,25 | 53,25 | 51,25 | 53,00 | -2,75% | - |
| 16.05.2025 | 52,25 | 54,75 | 52,00 | 54,50 | 4,31% | - |
| 15.05.2025 | 51,75 | 52,25 | 51,00 | 52,25 | -2,34% | - |
| 14.05.2025 | 52,75 | 53,50 | 51,25 | 53,50 | 0,94% | - |
| 13.05.2025 | 44,70 | 53,25 | 43,90 | 53,00 | 22,97% | - |
| 12.05.2025 | 41,30 | 43,60 | 41,30 | 43,10 | 7,48% | - |
| 09.05.2025 | 40,10 | 41,50 | 39,60 | 40,10 | 0,00% | - |
| 08.05.2025 | 39,90 | 40,30 | 38,30 | 40,10 | 2,04% | - |
| 07.05.2025 | 38,90 | 39,40 | 38,70 | 39,30 | 2,08% | - |
| 06.05.2025 | 38,50 | 38,70 | 37,80 | 38,50 | -0,52% | - |
| 05.05.2025 | 39,10 | 39,30 | 37,80 | 38,70 | -1,02% | - |
| 02.05.2025 | 38,10 | 39,30 | 37,90 | 39,10 | 6,54% | - |
| 30.04.2025 | 36,50 | 36,70 | 35,50 | 36,70 | 1,66% | - |
| 29.04.2025 | 35,30 | 36,50 | 35,30 | 36,10 | 3,74% | - |
| 28.04.2025 | 35,40 | 35,80 | 34,70 | 34,80 | -0,85% | - |
| 25.04.2025 | 35,30 | 35,40 | 34,20 | 35,10 | 0,57% | - |
| 24.04.2025 | 33,70 | 35,30 | 33,40 | 34,90 | 1,75% | - |
| 23.04.2025 | 33,70 | 35,50 | 33,60 | 34,30 | 3,94% | - |
| 22.04.2025 | 31,80 | 33,20 | 31,60 | 33,00 | 1,23% | - |
| 17.04.2025 | 32,20 | 33,00 | 31,40 | 32,60 | -0,31% | - |
| 16.04.2025 | 32,40 | 32,90 | 32,00 | 32,70 | 1,24% | - |
| 15.04.2025 | 31,80 | 33,00 | 31,60 | 32,30 | 2,22% | - |
| 14.04.2025 | 30,80 | 32,40 | 30,40 | 31,60 | 7,12% | - |
| 11.04.2025 | 30,20 | 30,60 | 29,20 | 29,50 | -1,99% | - |
| 10.04.2025 | 33,40 | 33,40 | 30,00 | 30,10 | 3,44% | - |