73,524$
-0,44%
Echtzeit-Aktienkurs Life360 Inc.
Bid:
Ask:
Aktienkurse zur Life360 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.08.2025 | 74,84 | 75,46 | 73,55 | 73,55 | -0,40% | - |
| 08.08.2025 | 75,32 | 76,18 | 73,79 | 73,85 | -1,89% | 522.466,00 |
| 07.08.2025 | 78,09 | 78,30 | 73,22 | 75,27 | -3,19% | 859.830,00 |
| 06.08.2025 | 75,97 | 77,98 | 75,85 | 77,75 | 2,50% | 492.395,00 |
| 05.08.2025 | 77,41 | 78,10 | 75,50 | 75,85 | -1,47% | 574.988,00 |
| 04.08.2025 | 75,79 | 77,36 | 74,71 | 76,98 | 3,47% | 474.550,00 |
| 01.08.2025 | 74,83 | 76,22 | 72,59 | 74,40 | -2,86% | 712.047,00 |
| 31.07.2025 | 77,38 | 78,00 | 76,35 | 76,59 | 0,25% | 798.292,00 |
| 30.07.2025 | 76,00 | 77,95 | 75,85 | 76,40 | 0,66% | 625.487,00 |
| 29.07.2025 | 77,35 | 78,32 | 75,77 | 75,90 | -0,35% | 553.628,00 |
| 28.07.2025 | 77,38 | 77,38 | 75,43 | 76,17 | -0,83% | 548.622,00 |
| 25.07.2025 | 75,51 | 77,11 | 74,59 | 76,81 | 1,95% | 523.996,00 |
| 24.07.2025 | 75,71 | 76,26 | 75,17 | 75,34 | -0,50% | 686.326,00 |
| 23.07.2025 | 74,49 | 75,80 | 74,04 | 75,72 | 2,31% | 726.034,00 |
| 22.07.2025 | 74,55 | 74,55 | 71,20 | 74,01 | -0,80% | 729.530,00 |
| 21.07.2025 | 74,18 | 75,78 | 73,10 | 74,61 | 0,31% | 876.642,00 |
| 18.07.2025 | 73,13 | 74,91 | 72,65 | 74,38 | 4,14% | 915.131,00 |
| 17.07.2025 | 71,61 | 71,67 | 70,43 | 71,42 | 1,39% | 676.992,00 |
| 16.07.2025 | 68,55 | 70,46 | 68,33 | 70,44 | 2,88% | 708.536,00 |
| 15.07.2025 | 70,05 | 70,05 | 67,36 | 68,47 | 0,45% | 804.223,00 |
| 14.07.2025 | 64,41 | 69,45 | 64,35 | 68,16 | 6,19% | 1.269.315,00 |
| 11.07.2025 | 63,75 | 64,29 | 63,38 | 64,19 | -0,15% | 442.807,00 |
| 10.07.2025 | 64,06 | 64,68 | 62,21 | 64,28 | -0,74% | 1.059.958,00 |
| 09.07.2025 | 64,80 | 66,99 | 64,50 | 64,76 | 0,42% | 807.358,00 |
| 08.07.2025 | 65,20 | 65,88 | 63,80 | 64,49 | 0,05% | 642.499,00 |
| 07.07.2025 | 65,53 | 65,53 | 63,93 | 64,46 | -1,71% | 423.683,00 |
| 03.07.2025 | 63,77 | 65,94 | 63,77 | 65,58 | 2,60% | 299.790,00 |
| 02.07.2025 | 64,11 | 64,44 | 63,29 | 63,92 | -0,78% | 664.830,00 |
| 01.07.2025 | 65,95 | 67,11 | 62,51 | 64,42 | -1,23% | 1.014.715,00 |
| 30.06.2025 | 63,23 | 66,16 | 63,07 | 65,22 | 5,00% | 1.509.580,00 |
| 27.06.2025 | 61,91 | 62,67 | 61,27 | 62,12 | 1,56% | 1.405.636,00 |
| 26.06.2025 | 60,35 | 61,45 | 60,12 | 61,16 | 1,56% | 541.478,00 |
| 25.06.2025 | 62,79 | 63,05 | 60,09 | 60,22 | -3,29% | 638.751,00 |
| 24.06.2025 | 62,50 | 62,75 | 61,71 | 62,27 | 0,79% | 399.121,00 |
| 23.06.2025 | 61,51 | 61,97 | 59,43 | 61,78 | -0,31% | 593.993,00 |
| 20.06.2025 | 62,83 | 64,94 | 61,28 | 61,97 | -1,12% | 1.249.948,00 |
| 18.06.2025 | 62,29 | 63,15 | 61,83 | 62,67 | 0,72% | 524.664,00 |
| 17.06.2025 | 63,00 | 63,64 | 62,18 | 62,22 | -0,81% | 558.858,00 |
| 16.06.2025 | 62,50 | 64,08 | 62,01 | 62,73 | 2,68% | 796.266,00 |
| 13.06.2025 | 61,63 | 62,40 | 60,56 | 61,09 | -3,35% | 758.120,00 |
| 12.06.2025 | 62,76 | 63,69 | 62,08 | 63,21 | 0,72% | 769.936,00 |
| 11.06.2025 | 63,12 | 63,78 | 62,16 | 62,76 | 0,42% | 784.327,00 |
| 10.06.2025 | 64,64 | 64,64 | 61,46 | 62,50 | -3,22% | 796.594,00 |
| 09.06.2025 | 63,95 | 64,76 | 62,85 | 64,58 | 1,14% | 812.391,00 |
| 06.06.2025 | 65,14 | 65,79 | 63,82 | 63,85 | -1,83% | 758.927,00 |
| 05.06.2025 | 65,27 | 65,34 | 64,02 | 65,04 | 1,61% | 816.119,00 |
| 04.06.2025 | 63,24 | 65,38 | 63,20 | 64,01 | 1,59% | 1.077.481,00 |
| 03.06.2025 | 62,07 | 63,27 | 61,84 | 63,01 | 3,11% | 2.253.434,00 |
| 02.06.2025 | 60,54 | 62,45 | 59,55 | 61,11 | -3,84% | 2.216.726,00 |
| 30.05.2025 | 64,74 | 65,19 | 63,29 | 63,55 | 0,81% | 3.365.921,00 |
| 29.05.2025 | 62,38 | 63,52 | 62,05 | 63,04 | 0,38% | 1.020.245,00 |
| 28.05.2025 | 62,53 | 63,20 | 62,08 | 62,80 | 0,24% | 1.060.308,00 |
| 27.05.2025 | 62,23 | 63,59 | 62,12 | 62,65 | 2,10% | 792.570,00 |
| 23.05.2025 | 59,17 | 61,64 | 58,64 | 61,36 | 1,17% | 722.525,00 |
| 22.05.2025 | 60,32 | 61,82 | 60,22 | 60,65 | -0,25% | 838.022,00 |
| 21.05.2025 | 61,16 | 63,68 | 60,79 | 60,81 | -0,14% | 1.102.008,00 |
| 20.05.2025 | 60,91 | 62,19 | 60,24 | 60,89 | 0,86% | 1.250.376,00 |
| 19.05.2025 | 58,85 | 60,43 | 58,11 | 60,37 | 0,18% | 821.384,00 |
| 16.05.2025 | 58,07 | 61,19 | 57,77 | 60,26 | 2,71% | 1.168.022,00 |
| 15.05.2025 | 57,89 | 59,46 | 56,80 | 58,67 | 0,69% | 1.015.819,00 |
| 14.05.2025 | 58,74 | 59,99 | 57,26 | 58,27 | -2,26% | 1.319.157,00 |
| 13.05.2025 | 50,00 | 62,64 | 49,36 | 59,62 | 20,42% | 2.215.601,00 |
| 12.05.2025 | 46,89 | 49,57 | 46,81 | 49,51 | 8,29% | 718.007,00 |
| 09.05.2025 | 45,58 | 45,79 | 44,77 | 45,72 | 1,17% | 449.049,00 |
| 08.05.2025 | 45,00 | 45,91 | 44,47 | 45,19 | 0,78% | 549.995,00 |
| 07.05.2025 | 44,27 | 44,89 | 44,05 | 44,84 | 1,77% | 428.732,00 |
| 06.05.2025 | 42,73 | 44,18 | 42,73 | 44,06 | 1,15% | 349.152,00 |
| 05.05.2025 | 43,79 | 44,12 | 43,44 | 43,56 | -2,29% | 253.405,00 |
| 02.05.2025 | 43,91 | 44,69 | 43,75 | 44,58 | 2,91% | 301.216,00 |
| 01.05.2025 | 43,50 | 44,03 | 43,00 | 43,32 | 0,98% | 477.968,00 |
| 30.04.2025 | 40,87 | 42,99 | 40,55 | 42,90 | 3,03% | 566.062,00 |
| 29.04.2025 | 41,12 | 41,72 | 40,54 | 41,64 | 3,63% | 348.171,00 |
| 28.04.2025 | 39,95 | 40,39 | 39,49 | 40,18 | 0,10% | 384.509,00 |
| 25.04.2025 | 39,12 | 40,30 | 38,94 | 40,14 | 0,48% | 311.767,00 |
| 24.04.2025 | 38,78 | 40,23 | 37,64 | 39,95 | 4,14% | 293.552,00 |
| 23.04.2025 | 39,45 | 40,28 | 38,31 | 38,36 | 1,21% | 437.227,00 |
| 22.04.2025 | 37,23 | 38,47 | 37,00 | 37,90 | 4,29% | 475.031,00 |
| 21.04.2025 | 36,91 | 37,03 | 35,62 | 36,34 | -2,81% | 288.579,00 |
| 17.04.2025 | 36,97 | 37,86 | 36,60 | 37,39 | 3,00% | 399.955,00 |
| 16.04.2025 | 36,37 | 37,35 | 35,58 | 36,30 | -1,94% | 424.489,00 |
| 15.04.2025 | 36,29 | 37,25 | 36,25 | 37,02 | 2,78% | 424.167,00 |
| 14.04.2025 | 36,16 | 36,70 | 35,28 | 36,02 | 3,09% | 381.271,00 |
| 11.04.2025 | 33,73 | 34,97 | 33,17 | 34,94 | 2,92% | 471.747,00 |
| 10.04.2025 | 34,50 | 35,45 | 32,71 | 33,95 | -7,22% | 616.076,00 |
| 09.04.2025 | 31,58 | 36,68 | 31,46 | 36,59 | 15,79% | 1.097.918,00 |
| 08.04.2025 | 34,55 | 34,55 | 30,99 | 31,60 | -1,83% | 674.622,00 |
| 07.04.2025 | 30,00 | 34,51 | 29,62 | 32,19 | 1,29% | 926.374,00 |
| 04.04.2025 | 33,82 | 34,00 | 31,00 | 31,78 | -13,52% | 1.055.461,00 |
| 03.04.2025 | 37,22 | 37,83 | 36,30 | 36,75 | -6,91% | 393.435,00 |
| 02.04.2025 | 38,38 | 39,83 | 37,71 | 39,48 | 2,87% | 291.439,00 |
| 01.04.2025 | 38,20 | 38,69 | 37,51 | 38,38 | -0,03% | 528.291,00 |
| 31.03.2025 | 38,20 | 39,76 | 36,36 | 38,39 | -0,62% | 614.421,00 |
| 28.03.2025 | 38,71 | 39,27 | 38,07 | 38,63 | -0,82% | 402.843,00 |
| 27.03.2025 | 39,56 | 39,63 | 38,90 | 38,95 | -2,33% | 348.390,00 |
| 26.03.2025 | 40,08 | 40,54 | 39,40 | 39,88 | -3,67% | 319.325,00 |
| 25.03.2025 | 40,26 | 41,58 | 40,26 | 41,40 | 2,86% | 1.702.711,00 |
| 24.03.2025 | 38,64 | 40,32 | 38,58 | 40,25 | 5,59% | 2.003.098,00 |
| 21.03.2025 | 40,34 | 40,57 | 38,00 | 38,12 | -8,12% | 2.760.394,00 |
| 20.03.2025 | 40,96 | 41,70 | 40,31 | 41,49 | 0,70% | 2.018.260,00 |
| 19.03.2025 | 40,00 | 41,92 | 39,88 | 41,20 | 2,85% | 1.852.695,00 |