38,285€
8,66%
Echtzeit-Aktienkurs Life360 Inc.
Bid:
Ask:
Aktienkurse zur Life360 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 37,50 | 38,64 | 37,06 | 38,42 | 9,04% | - |
| 01.10.2026 | 35,59 | 36,33 | 34,90 | 35,24 | -2,89% | - |
| 30.09.2026 | 35,27 | 36,53 | 35,10 | 36,29 | 1,80% | - |
| 29.09.2026 | 35,19 | 35,97 | 35,06 | 35,65 | 1,80% | - |
| 28.09.2026 | 36,12 | 36,20 | 34,81 | 35,02 | -3,03% | - |
| 25.09.2026 | 36,24 | 36,48 | 35,84 | 36,11 | 0,53% | - |
| 24.09.2026 | 35,79 | 36,52 | 35,48 | 35,92 | 0,97% | - |
| 23.09.2026 | 35,87 | 36,21 | 35,09 | 35,58 | -1,02% | - |
| 22.09.2026 | 35,82 | 36,67 | 35,53 | 35,94 | 0,74% | - |
| 21.09.2026 | 34,53 | 35,86 | 34,53 | 35,68 | 1,39% | - |
| 18.09.2026 | 35,12 | 35,44 | 34,99 | 35,19 | -0,07% | - |
| 17.09.2026 | 35,47 | 36,00 | 35,10 | 35,21 | -1,74% | - |
| 16.09.2026 | 36,54 | 36,64 | 35,63 | 35,84 | -0,29% | - |
| 15.09.2026 | 38,41 | 38,41 | 35,91 | 35,94 | -6,60% | - |
| 14.09.2026 | 36,94 | 38,65 | 36,55 | 38,48 | 5,09% | - |
| 11.09.2026 | 35,80 | 36,83 | 35,80 | 36,62 | -0,29% | - |
| 10.09.2026 | 36,17 | 36,73 | 35,67 | 36,72 | 0,48% | - |
| 09.09.2026 | 37,03 | 37,36 | 36,45 | 36,55 | -0,95% | - |
| 08.09.2026 | 37,51 | 37,68 | 36,51 | 36,90 | -2,78% | - |
| 07.09.2026 | 38,02 | 38,02 | 37,67 | 37,95 | 1,55% | - |
| 04.09.2026 | 38,54 | 39,00 | 37,36 | 37,37 | -1,61% | - |
| 03.09.2026 | 37,19 | 38,40 | 37,08 | 37,98 | 4,64% | - |
| 02.09.2026 | 35,59 | 36,63 | 35,45 | 36,30 | -0,59% | - |
| 01.09.2026 | 36,93 | 36,99 | 36,02 | 36,51 | -2,25% | - |
| 31.08.2026 | 37,53 | 37,53 | 36,81 | 37,35 | -0,77% | - |
| 28.08.2026 | 38,00 | 38,26 | 37,42 | 37,64 | -2,09% | - |
| 27.08.2026 | 37,17 | 38,67 | 36,82 | 38,45 | 3,91% | - |
| 26.08.2026 | 38,19 | 38,26 | 37,00 | 37,00 | -3,05% | - |
| 25.08.2026 | 38,50 | 38,54 | 37,81 | 38,17 | -0,69% | - |
| 24.08.2026 | 38,26 | 38,54 | 37,97 | 38,43 | -0,58% | - |
| 21.08.2026 | 37,50 | 39,27 | 37,50 | 38,66 | 0,25% | - |
| 20.08.2026 | 38,50 | 40,35 | 37,20 | 38,56 | 2,04% | - |
| 19.08.2026 | 38,50 | 40,28 | 37,50 | 37,79 | -7,95% | - |
| 18.08.2026 | 42,00 | 43,35 | 40,62 | 41,06 | -5,36% | - |
| 17.08.2026 | 44,40 | 44,69 | 41,70 | 43,38 | -3,19% | - |
| 14.08.2026 | 43,53 | 45,37 | 43,33 | 44,81 | 8,30% | - |
| 13.08.2026 | 42,68 | 42,96 | 41,25 | 41,38 | -2,20% | - |
| 12.08.2026 | 42,36 | 44,18 | 42,07 | 42,31 | 1,69% | - |
| 11.08.2026 | 44,50 | 45,61 | 40,81 | 41,60 | -22,72% | - |
| 10.08.2026 | 54,70 | 54,90 | 53,16 | 53,83 | -2,25% | - |
| 07.08.2026 | 51,81 | 55,43 | 51,73 | 55,07 | 6,17% | - |
| 06.08.2026 | 53,21 | 53,25 | 51,41 | 51,87 | -3,23% | - |
| 05.08.2026 | 54,00 | 55,55 | 53,58 | 53,60 | 0,53% | - |
| 04.08.2026 | 50,91 | 53,40 | 48,91 | 53,32 | 9,34% | - |
| 03.08.2026 | 46,88 | 48,88 | 46,88 | 48,77 | 5,74% | - |
| 31.07.2026 | 47,50 | 48,94 | 46,10 | 46,12 | -2,76% | - |
| 30.07.2026 | 48,31 | 48,45 | 46,60 | 47,43 | -1,62% | - |
| 29.07.2026 | 48,00 | 49,79 | 46,92 | 48,21 | -1,26% | - |
| 28.07.2026 | 46,86 | 48,83 | 46,77 | 48,83 | 4,63% | - |
| 27.07.2026 | 44,50 | 46,67 | 42,85 | 46,67 | 8,65% | - |
| 24.07.2026 | 42,50 | 43,87 | 42,50 | 42,95 | -2,34% | - |
| 23.07.2026 | 44,00 | 45,61 | 43,85 | 43,98 | -4,44% | - |
| 22.07.2026 | 47,61 | 48,11 | 45,27 | 46,03 | -4,46% | - |
| 21.07.2026 | 47,28 | 49,05 | 47,21 | 48,18 | 0,83% | - |
| 20.07.2026 | 47,04 | 47,85 | 46,46 | 47,78 | 4,75% | - |
| 17.07.2026 | 47,69 | 47,80 | 45,51 | 45,62 | -7,73% | - |
| 16.07.2026 | 48,45 | 49,50 | 47,86 | 49,44 | 1,86% | - |
| 15.07.2026 | 46,37 | 48,68 | 46,37 | 48,53 | 3,45% | - |
| 14.07.2026 | 46,50 | 46,92 | 44,42 | 46,91 | 1,49% | - |
| 13.07.2026 | 46,50 | 47,83 | 45,47 | 46,22 | -3,09% | - |
| 10.07.2026 | 47,35 | 49,62 | 47,35 | 47,70 | -0,10% | - |
| 09.07.2026 | 47,02 | 48,02 | 46,13 | 47,75 | 2,38% | - |
| 08.07.2026 | 49,28 | 49,35 | 46,39 | 46,64 | -4,99% | - |
| 07.07.2026 | 49,65 | 50,10 | 48,36 | 49,09 | -4,07% | - |
| 06.07.2026 | 50,53 | 51,91 | 49,92 | 51,17 | 1,44% | - |
| 03.07.2026 | 50,37 | 50,45 | 50,32 | 50,45 | 0,43% | - |
| 02.07.2026 | 50,08 | 51,30 | 49,37 | 50,23 | -3,03% | - |
| 01.07.2026 | 48,34 | 52,22 | 48,30 | 51,80 | 9,35% | - |
| 30.06.2026 | 49,00 | 50,53 | 45,89 | 47,37 | -0,70% | - |
| 29.06.2026 | 47,51 | 48,99 | 47,22 | 47,71 | 6,85% | - |
| 26.06.2026 | 43,02 | 44,85 | 42,86 | 44,65 | 2,01% | - |
| 25.06.2026 | 43,83 | 44,56 | 42,68 | 43,77 | -1,27% | - |
| 24.06.2026 | 41,83 | 44,53 | 41,50 | 44,33 | 7,01% | - |
| 23.06.2026 | 42,00 | 42,10 | 40,50 | 41,43 | -3,27% | - |
| 22.06.2026 | 42,81 | 44,92 | 42,44 | 42,83 | 0,13% | - |
| 19.06.2026 | 42,86 | 42,86 | 42,74 | 42,77 | 3,02% | - |
| 18.06.2026 | 40,82 | 41,93 | 40,34 | 41,52 | -1,04% | - |
| 17.06.2026 | 41,88 | 42,31 | 40,55 | 41,95 | 3,62% | - |
| 16.06.2026 | 42,18 | 42,71 | 39,86 | 40,49 | -2,21% | - |
| 15.06.2026 | 40,12 | 41,64 | 39,77 | 41,40 | 5,71% | - |
| 12.06.2026 | 39,14 | 39,37 | 38,79 | 39,17 | 2,07% | - |
| 11.06.2026 | 38,85 | 39,06 | 37,92 | 38,37 | -4,08% | - |
| 10.06.2026 | 40,00 | 41,07 | 38,96 | 40,00 | 0,60% | - |
| 09.06.2026 | 40,42 | 41,83 | 39,69 | 39,76 | -2,12% | - |
| 08.06.2026 | 39,26 | 40,82 | 38,74 | 40,62 | 3,35% | - |
| 05.06.2026 | 41,16 | 41,84 | 39,20 | 39,31 | -7,05% | - |
| 04.06.2026 | 39,85 | 42,59 | 38,81 | 42,29 | 8,28% | - |
| 03.06.2026 | 41,75 | 41,84 | 38,71 | 39,05 | -1,66% | - |
| 02.06.2026 | 42,36 | 42,43 | 39,20 | 39,71 | -3,41% | - |
| 01.06.2026 | 37,85 | 41,26 | 36,77 | 41,11 | 13,16% | - |
| 29.05.2026 | 35,68 | 36,50 | 35,32 | 36,33 | 2,14% | - |
| 28.05.2026 | 35,93 | 36,27 | 34,91 | 35,57 | -0,97% | - |
| 27.05.2026 | 35,14 | 36,18 | 34,50 | 35,92 | 1,51% | - |
| 26.05.2026 | 34,80 | 35,47 | 34,25 | 35,39 | 1,55% | - |
| 25.05.2026 | 34,82 | 34,91 | 34,81 | 34,85 | 0,99% | - |
| 22.05.2026 | 34,56 | 35,17 | 33,91 | 34,51 | 2,09% | - |
| 21.05.2026 | 34,04 | 34,21 | 33,50 | 33,80 | -0,47% | - |
| 20.05.2026 | 33,41 | 34,16 | 32,69 | 33,96 | 1,71% | - |
| 19.05.2026 | 33,86 | 34,06 | 32,52 | 33,39 | -0,37% | - |
| 18.05.2026 | 32,91 | 35,04 | 32,86 | 33,52 | -0,81% | - |