63,488$
0,71%
Echtzeit-Aktienkurs Life360 Inc.
Bid:
Ask:
Aktienkurse zur Life360 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.03.2025 | 40,64 | 40,64 | 39,63 | 40,06 | -2,63% | 625.852,00 |
| 17.03.2025 | 40,20 | 41,17 | 40,03 | 41,14 | 2,08% | 580.716,00 |
| 14.03.2025 | 40,20 | 40,54 | 39,71 | 40,30 | 1,79% | 456.574,00 |
| 13.03.2025 | 40,68 | 40,68 | 39,43 | 39,59 | -2,56% | 410.745,00 |
| 12.03.2025 | 40,90 | 41,03 | 39,91 | 40,63 | -0,20% | 536.633,00 |
| 11.03.2025 | 40,29 | 42,16 | 39,54 | 40,71 | -3,60% | 1.013.506,00 |
| 10.03.2025 | 42,99 | 43,43 | 41,60 | 42,23 | -3,89% | 656.534,00 |
| 07.03.2025 | 41,20 | 43,95 | 41,00 | 43,94 | 5,14% | 633.613,00 |
| 06.03.2025 | 42,40 | 43,01 | 41,37 | 41,79 | -3,02% | 458.550,00 |
| 05.03.2025 | 41,64 | 43,27 | 41,16 | 43,09 | 3,66% | 399.445,00 |
| 04.03.2025 | 40,47 | 42,20 | 39,77 | 41,57 | -0,17% | 487.257,00 |
| 03.03.2025 | 43,43 | 44,34 | 41,45 | 41,64 | -7,88% | 362.280,00 |
| 28.02.2025 | 41,52 | 45,33 | 41,52 | 45,20 | 11,38% | 636.185,00 |
| 27.02.2025 | 42,42 | 44,96 | 40,52 | 40,58 | -2,94% | 296.798,00 |
| 26.02.2025 | 42,07 | 43,23 | 41,47 | 41,81 | -0,69% | 291.027,00 |
| 25.02.2025 | 43,98 | 44,80 | 41,68 | 42,10 | -3,29% | 344.909,00 |
| 24.02.2025 | 46,19 | 46,19 | 42,77 | 43,53 | -3,93% | 285.396,00 |
| 21.02.2025 | 47,24 | 47,24 | 45,23 | 45,31 | -3,31% | 364.743,00 |
| 20.02.2025 | 47,91 | 48,00 | 46,25 | 46,86 | -2,21% | 238.960,00 |
| 19.02.2025 | 46,77 | 47,97 | 46,45 | 47,92 | 1,78% | 342.018,00 |
| 18.02.2025 | 46,56 | 47,16 | 46,55 | 47,08 | 1,33% | 205.797,00 |
| 14.02.2025 | 46,81 | 47,11 | 46,27 | 46,46 | 0,13% | 171.900,00 |
| 13.02.2025 | 44,86 | 46,55 | 44,86 | 46,40 | 3,32% | 114.467,00 |
| 12.02.2025 | 44,43 | 45,48 | 44,43 | 44,91 | -0,22% | 109.864,00 |
| 11.02.2025 | 45,44 | 45,57 | 44,72 | 45,01 | -0,40% | 93.374,00 |
| 10.02.2025 | 45,07 | 45,94 | 44,82 | 45,19 | 1,44% | 167.504,00 |
| 07.02.2025 | 44,98 | 45,76 | 44,03 | 44,55 | 3,89% | 206.302,00 |
| 06.02.2025 | 43,97 | 44,60 | 42,53 | 42,88 | -7,15% | 280.881,00 |
| 05.02.2025 | 46,00 | 46,38 | 45,77 | 46,18 | 0,50% | 147.341,00 |
| 04.02.2025 | 44,93 | 45,99 | 44,93 | 45,95 | 2,77% | 177.768,00 |
| 03.02.2025 | 44,00 | 45,50 | 43,17 | 44,71 | -2,21% | 193.937,00 |
| 31.01.2025 | 47,52 | 47,74 | 45,41 | 45,72 | -4,15% | 244.752,00 |
| 30.01.2025 | 47,80 | 48,40 | 47,45 | 47,70 | 0,76% | 214.290,00 |
| 29.01.2025 | 46,39 | 47,36 | 46,08 | 47,34 | 2,00% | 141.923,00 |
| 28.01.2025 | 46,42 | 46,82 | 45,61 | 46,41 | 0,39% | 163.125,00 |
| 27.01.2025 | 46,00 | 46,80 | 45,30 | 46,23 | -2,53% | 357.761,00 |
| 24.01.2025 | 47,21 | 47,62 | 46,51 | 47,43 | 1,19% | 201.393,00 |
| 23.01.2025 | 45,76 | 46,89 | 45,76 | 46,87 | 1,63% | 371.729,00 |
| 22.01.2025 | 45,38 | 46,61 | 45,25 | 46,12 | 3,06% | 242.248,00 |
| 21.01.2025 | 44,29 | 44,81 | 44,04 | 44,75 | 3,18% | 197.767,00 |
| 17.01.2025 | 42,67 | 44,07 | 42,15 | 43,37 | 6,90% | 218.400,00 |
| 16.01.2025 | 40,72 | 41,41 | 40,45 | 40,57 | -0,15% | 215.275,00 |
| 15.01.2025 | 40,72 | 41,26 | 40,26 | 40,63 | 1,96% | 187.518,00 |
| 14.01.2025 | 40,83 | 41,15 | 39,65 | 39,85 | -1,56% | 278.658,00 |
| 13.01.2025 | 41,57 | 41,67 | 39,58 | 40,48 | -5,31% | 313.126,00 |
| 10.01.2025 | 42,69 | 43,05 | 42,22 | 42,75 | -0,54% | 204.505,00 |
| 08.01.2025 | 42,83 | 43,40 | 42,50 | 42,98 | -0,60% | 191.211,00 |
| 07.01.2025 | 43,25 | 43,89 | 42,57 | 43,24 | 0,16% | 274.622,00 |
| 06.01.2025 | 42,97 | 43,33 | 42,54 | 43,17 | 1,48% | 185.067,00 |