50,331$
-4,84%
Echtzeit-Aktienkurs Life360 Inc.
Bid:
Ask:
Aktienkurse zur Life360 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 53,59 | 55,03 | 52,22 | 52,84 | -1,89% | 963.414,00 |
| 04.02.2026 | 56,60 | 56,79 | 52,43 | 53,86 | -11,82% | 1.870.957,00 |
| 03.02.2026 | 59,86 | 61,57 | 59,11 | 61,08 | 5,58% | 1.394.490,00 |
| 02.02.2026 | 57,63 | 59,00 | 57,39 | 57,85 | 0,98% | 869.819,00 |
| 30.01.2026 | 58,70 | 58,70 | 56,05 | 57,29 | -2,72% | 1.049.050,00 |
| 29.01.2026 | 61,06 | 61,44 | 58,30 | 58,89 | -5,44% | 1.014.641,00 |
| 28.01.2026 | 61,79 | 63,38 | 60,69 | 62,28 | 0,96% | 1.039.048,00 |
| 27.01.2026 | 64,51 | 65,21 | 60,95 | 61,69 | -6,50% | 1.219.680,00 |
| 26.01.2026 | 67,91 | 67,96 | 65,05 | 65,98 | -3,11% | 1.608.479,00 |
| 23.01.2026 | 67,90 | 71,26 | 65,80 | 68,10 | 24,36% | 3.579.707,00 |
| 22.01.2026 | 54,67 | 55,26 | 53,72 | 54,76 | 3,18% | 1.224.966,00 |
| 21.01.2026 | 54,08 | 54,08 | 51,68 | 53,07 | -1,87% | 1.126.600,00 |
| 20.01.2026 | 54,41 | 56,58 | 53,91 | 54,08 | -4,24% | 1.542.598,00 |
| 19.01.2026 | 56,43 | 56,47 | 56,31 | 56,47 | -0,64% | - |
| 16.01.2026 | 60,22 | 60,22 | 56,56 | 56,84 | -4,93% | 1.072.195,00 |
| 15.01.2026 | 59,22 | 60,24 | 58,34 | 59,79 | 0,27% | 953.856,00 |
| 14.01.2026 | 60,67 | 61,36 | 59,13 | 59,63 | -4,05% | 721.479,00 |
| 13.01.2026 | 61,98 | 62,54 | 60,88 | 62,15 | -0,86% | 797.252,00 |
| 12.01.2026 | 64,52 | 64,93 | 62,59 | 62,69 | -4,03% | 763.023,00 |
| 09.01.2026 | 65,04 | 66,30 | 64,01 | 65,32 | 0,40% | 507.496,00 |
| 08.01.2026 | 65,07 | 66,03 | 63,72 | 65,06 | -0,02% | 623.955,00 |
| 07.01.2026 | 64,44 | 65,86 | 63,34 | 65,07 | 0,84% | 552.147,00 |
| 06.01.2026 | 62,89 | 65,70 | 62,62 | 64,53 | 2,84% | 691.989,00 |
| 05.01.2026 | 63,17 | 63,72 | 61,05 | 62,75 | -2,50% | 1.192.262,00 |
| 02.01.2026 | 64,30 | 65,03 | 63,41 | 64,36 | 0,34% | 623.086,00 |
| 31.12.2025 | 66,78 | 66,78 | 63,85 | 64,14 | -3,88% | 761.943,00 |
| 30.12.2025 | 66,96 | 68,01 | 66,30 | 66,73 | 0,15% | 725.415,00 |
| 29.12.2025 | 65,62 | 67,62 | 65,62 | 66,63 | 0,39% | 636.053,00 |
| 26.12.2025 | 66,88 | 66,97 | 65,22 | 66,37 | -0,30% | 395.541,00 |
| 24.12.2025 | 66,97 | 67,50 | 66,53 | 66,57 | -1,01% | 302.419,00 |
| 23.12.2025 | 66,68 | 67,95 | 66,63 | 67,25 | 2,34% | 805.057,00 |
| 22.12.2025 | 64,52 | 66,70 | 64,42 | 65,71 | 1,78% | 645.847,00 |
| 19.12.2025 | 64,09 | 66,00 | 63,32 | 64,56 | 2,35% | 2.183.756,00 |
| 18.12.2025 | 62,64 | 64,28 | 61,92 | 63,08 | 4,47% | 1.129.535,00 |
| 17.12.2025 | 64,25 | 64,64 | 58,46 | 60,38 | -6,02% | 1.888.040,00 |
| 16.12.2025 | 64,29 | 65,06 | 63,36 | 64,25 | -0,65% | 1.165.776,00 |
| 15.12.2025 | 68,29 | 69,65 | 63,49 | 64,67 | -4,29% | 1.325.261,00 |
| 12.12.2025 | 69,70 | 70,29 | 67,29 | 67,57 | -2,16% | 569.599,00 |
| 11.12.2025 | 69,52 | 71,00 | 68,14 | 69,06 | -1,50% | 767.476,00 |
| 10.12.2025 | 72,29 | 72,36 | 68,67 | 70,11 | -3,81% | 808.664,00 |
| 09.12.2025 | 73,12 | 73,89 | 71,91 | 72,89 | -0,92% | 464.820,00 |
| 08.12.2025 | 75,99 | 76,00 | 71,87 | 73,57 | -5,68% | 1.224.869,00 |
| 05.12.2025 | 79,02 | 79,02 | 76,34 | 78,00 | 3,28% | 746.144,00 |
| 04.12.2025 | 76,18 | 77,15 | 74,86 | 75,52 | 0,75% | 543.787,00 |
| 03.12.2025 | 73,24 | 75,82 | 72,17 | 74,96 | 0,39% | 635.355,00 |
| 02.12.2025 | 75,57 | 76,90 | 74,64 | 74,67 | -1,07% | 577.551,00 |
| 01.12.2025 | 77,10 | 77,80 | 75,33 | 75,48 | -5,19% | 855.256,00 |
| 28.11.2025 | 79,19 | 80,51 | 79,04 | 79,61 | 1,47% | 298.135,00 |
| 26.11.2025 | 79,24 | 79,60 | 77,96 | 78,46 | -0,57% | 913.005,00 |
| 25.11.2025 | 78,34 | 79,35 | 75,71 | 78,91 | -0,27% | 1.767.691,00 |
| 24.11.2025 | 76,10 | 79,79 | 76,10 | 79,12 | 9,12% | 1.443.053,00 |
| 21.11.2025 | 69,65 | 73,99 | 69,35 | 72,51 | 4,56% | 764.709,00 |
| 20.11.2025 | 71,32 | 71,76 | 68,36 | 69,35 | 1,23% | 861.344,00 |
| 19.11.2025 | 67,61 | 69,33 | 66,59 | 68,51 | 0,72% | 717.142,00 |
| 18.11.2025 | 69,10 | 69,50 | 67,32 | 68,02 | -2,44% | 1.195.766,00 |
| 17.11.2025 | 70,24 | 70,53 | 68,15 | 69,72 | -0,49% | 1.890.121,00 |
| 14.11.2025 | 69,95 | 72,01 | 68,39 | 70,06 | -4,30% | 1.203.240,00 |
| 13.11.2025 | 76,93 | 78,15 | 72,30 | 73,21 | -4,96% | 1.570.277,00 |
| 12.11.2025 | 77,61 | 78,69 | 74,71 | 77,03 | 5,82% | 2.609.013,00 |
| 11.11.2025 | 84,13 | 86,47 | 69,60 | 72,79 | -21,92% | 3.912.776,00 |
| 10.11.2025 | 95,98 | 95,98 | 92,96 | 93,22 | 2,52% | 633.948,00 |
| 07.11.2025 | 89,83 | 92,02 | 88,58 | 90,93 | -0,75% | 729.592,00 |
| 06.11.2025 | 94,74 | 95,15 | 91,41 | 91,61 | -4,00% | 522.007,00 |
| 05.11.2025 | 96,43 | 96,66 | 95,05 | 95,43 | -1,08% | 455.191,00 |
| 04.11.2025 | 95,39 | 97,86 | 94,20 | 96,47 | -2,87% | 641.519,00 |
| 03.11.2025 | 98,87 | 99,99 | 96,25 | 99,32 | 0,62% | 687.924,00 |
| 31.10.2025 | 97,08 | 99,50 | 97,08 | 98,71 | 2,88% | 384.784,00 |
| 30.10.2025 | 96,92 | 97,80 | 94,02 | 95,95 | -2,01% | 334.440,00 |
| 29.10.2025 | 97,16 | 100,14 | 97,01 | 97,92 | 0,85% | 428.866,00 |
| 28.10.2025 | 97,63 | 98,17 | 96,27 | 97,09 | -0,79% | 328.007,00 |
| 27.10.2025 | 99,85 | 100,18 | 96,73 | 97,86 | 3,12% | 481.263,00 |
| 24.10.2025 | 93,01 | 95,69 | 93,01 | 94,90 | 4,04% | 563.398,00 |
| 23.10.2025 | 91,60 | 93,05 | 90,41 | 91,22 | 1,91% | 612.026,00 |
| 22.10.2025 | 88,16 | 91,15 | 87,16 | 89,51 | -0,10% | 708.404,00 |
| 21.10.2025 | 88,00 | 89,98 | 87,31 | 89,60 | 2,40% | 566.558,00 |
| 20.10.2025 | 89,87 | 89,99 | 86,70 | 87,50 | -0,53% | 923.586,00 |
| 17.10.2025 | 89,59 | 91,13 | 87,58 | 87,96 | -4,51% | - |
| 16.10.2025 | 96,73 | 97,42 | 91,89 | 92,12 | -5,88% | 873.009,00 |
| 15.10.2025 | 101,09 | 101,58 | 96,85 | 97,87 | -2,75% | 648.773,00 |
| 14.10.2025 | 101,00 | 102,49 | 98,44 | 100,64 | -2,48% | 522.230,00 |
| 13.10.2025 | 103,20 | 105,23 | 101,52 | 103,20 | -1,05% | 719.042,00 |
| 10.10.2025 | 107,34 | 109,48 | 103,92 | 104,30 | -3,00% | 630.701,00 |
| 09.10.2025 | 106,41 | 108,59 | 105,69 | 107,53 | 0,15% | 570.591,00 |
| 08.10.2025 | 106,75 | 107,40 | 101,94 | 107,37 | 1,25% | 1.385.291,00 |
| 07.10.2025 | 110,12 | 110,12 | 105,39 | 106,04 | -4,37% | 871.003,00 |
| 06.10.2025 | 107,88 | 112,54 | 107,88 | 110,89 | 2,84% | 729.937,00 |
| 03.10.2025 | 108,77 | 109,32 | 106,90 | 107,83 | 0,08% | 399.271,00 |
| 02.10.2025 | 107,30 | 108,50 | 105,80 | 107,74 | 1,53% | 683.670,00 |
| 01.10.2025 | 105,45 | 107,25 | 104,65 | 106,12 | -0,17% | 874.634,00 |
| 30.09.2025 | 106,48 | 106,84 | 103,71 | 106,30 | 0,54% | 596.063,00 |
| 29.09.2025 | 104,71 | 107,86 | 104,71 | 105,73 | 1,17% | 879.614,00 |
| 26.09.2025 | 103,52 | 105,00 | 102,67 | 104,51 | 0,71% | 837.198,00 |
| 25.09.2025 | 97,54 | 103,78 | 97,54 | 103,77 | 4,32% | 737.563,00 |
| 24.09.2025 | 101,52 | 101,52 | 98,80 | 99,47 | -2,00% | 909.706,00 |
| 23.09.2025 | 102,42 | 103,39 | 101,24 | 101,50 | -0,61% | 1.314.823,00 |
| 22.09.2025 | 101,61 | 103,07 | 101,50 | 102,12 | -0,78% | 620.010,00 |
| 19.09.2025 | 105,23 | 107,34 | 102,51 | 102,92 | -0,16% | 7.808.685,00 |
| 18.09.2025 | 100,77 | 103,67 | 100,52 | 103,08 | 3,08% | 933.470,00 |
| 17.09.2025 | 100,32 | 100,72 | 98,80 | 100,00 | -0,17% | 646.874,00 |
| 16.09.2025 | 102,51 | 102,99 | 99,28 | 100,17 | -2,26% | 652.362,00 |