55,250€
5,24%
Echtzeit-Aktienkurs Life360 Inc.
Bid:
Ask:
Aktienkurse zur Life360 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 53,25 | 55,25 | 53,25 | 55,25 | 5,24% | - |
| 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% | - |
| 09.04.2025 | 28,20 | 29,70 | 27,80 | 29,10 | -2,68% | - |
| 08.04.2025 | 29,80 | 31,40 | 29,80 | 29,90 | 3,46% | - |
| 07.04.2025 | 27,80 | 31,40 | 27,00 | 28,90 | -3,02% | - |
| 04.04.2025 | 32,20 | 32,60 | 28,30 | 29,80 | -9,97% | - |
| 03.04.2025 | 35,10 | 35,30 | 32,60 | 33,10 | -7,80% | - |
| 02.04.2025 | 35,50 | 36,20 | 34,70 | 35,90 | 0,56% | - |
| 01.04.2025 | 35,50 | 35,70 | 34,60 | 35,70 | 2,88% | - |
| 31.03.2025 | 35,00 | 37,30 | 33,50 | 34,70 | -1,70% | - |
| 28.03.2025 | 36,00 | 36,40 | 35,10 | 35,30 | -2,75% | - |
| 27.03.2025 | 37,00 | 37,20 | 35,90 | 36,30 | -1,09% | - |
| 26.03.2025 | 37,90 | 37,90 | 36,40 | 36,70 | -3,17% | - |
| 25.03.2025 | 37,10 | 38,50 | 37,10 | 37,90 | 2,99% | - |
| 24.03.2025 | 35,30 | 36,90 | 34,90 | 36,80 | 0,55% | - |
| 21.03.2025 | 38,00 | 38,00 | 36,10 | 36,60 | -2,92% | - |
| 20.03.2025 | 37,90 | 38,50 | 37,20 | 37,70 | -0,53% | - |
| 19.03.2025 | 36,70 | 38,10 | 36,40 | 37,90 | 2,71% | - |
| 18.03.2025 | 37,40 | 37,40 | 36,10 | 36,90 | 0,54% | - |
| 17.03.2025 | 37,00 | 37,40 | 36,60 | 36,70 | -0,27% | - |
| 14.03.2025 | 36,60 | 37,30 | 36,40 | 36,80 | 0,00% | - |
| 13.03.2025 | 37,20 | 38,00 | 36,30 | 36,80 | -1,87% | - |
| 12.03.2025 | 37,40 | 37,70 | 36,60 | 37,50 | -1,83% | - |
| 11.03.2025 | 38,80 | 38,80 | 36,40 | 38,20 | -2,80% | - |
| 10.03.2025 | 40,50 | 40,90 | 38,50 | 39,30 | 2,08% | - |
| 07.03.2025 | 38,70 | 39,30 | 37,70 | 38,50 | -1,53% | - |
| 06.03.2025 | 39,70 | 39,80 | 38,30 | 39,10 | 1,56% | - |
| 05.03.2025 | 39,10 | 39,10 | 38,00 | 38,50 | 1,58% | - |