76,896$
1,82%
Echtzeit-Aktienkurs Life360 Inc.
Bid:
Ask:
Aktienkurse zur Life360 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.09.2025 | 100,24 | 103,04 | 100,20 | 102,49 | 2,24% | 627.898,00 |
| 12.09.2025 | 98,57 | 100,88 | 98,25 | 100,24 | 1,97% | 803.973,00 |
| 11.09.2025 | 96,21 | 99,55 | 95,75 | 98,30 | 2,85% | 1.004.842,00 |
| 10.09.2025 | 96,45 | 97,74 | 95,17 | 95,58 | -0,38% | 615.615,00 |
| 09.09.2025 | 98,22 | 99,29 | 94,75 | 95,94 | -6,95% | 1.241.934,00 |
| 08.09.2025 | 96,23 | 103,65 | 95,88 | 103,11 | 10,35% | 1.944.099,00 |
| 05.09.2025 | 90,00 | 93,50 | 88,65 | 93,44 | 5,61% | 631.633,00 |
| 04.09.2025 | 87,11 | 88,57 | 86,60 | 88,48 | 2,11% | 609.794,00 |
| 03.09.2025 | 86,75 | 88,05 | 86,25 | 86,65 | -0,51% | 726.736,00 |
| 02.09.2025 | 86,47 | 88,91 | 86,20 | 87,09 | -3,71% | 906.659,00 |
| 29.08.2025 | 90,90 | 91,52 | 89,98 | 90,45 | -0,95% | 567.961,00 |
| 28.08.2025 | 91,21 | 92,51 | 90,09 | 91,31 | 0,34% | 555.515,00 |
| 27.08.2025 | 90,00 | 91,15 | 89,48 | 91,00 | 0,89% | 462.535,00 |
| 26.08.2025 | 89,33 | 91,24 | 89,13 | 90,20 | 0,66% | 785.340,00 |
| 25.08.2025 | 90,00 | 91,55 | 89,53 | 89,61 | -0,68% | 500.905,00 |
| 22.08.2025 | 87,40 | 91,25 | 86,47 | 90,22 | 4,70% | 605.716,00 |
| 21.08.2025 | 84,80 | 86,74 | 84,17 | 86,17 | 1,17% | 622.800,00 |
| 20.08.2025 | 84,53 | 85,89 | 81,37 | 85,17 | -0,50% | 1.030.594,00 |
| 19.08.2025 | 86,78 | 87,60 | 85,15 | 85,60 | -1,83% | 760.774,00 |
| 18.08.2025 | 85,14 | 88,01 | 85,14 | 87,20 | 2,07% | 520.842,00 |
| 15.08.2025 | 84,77 | 85,58 | 84,05 | 85,43 | 0,12% | 941.275,00 |
| 14.08.2025 | 86,94 | 88,13 | 83,83 | 85,33 | -4,06% | 1.281.012,00 |
| 13.08.2025 | 84,31 | 89,80 | 84,13 | 88,94 | 6,45% | 1.762.046,00 |
| 12.08.2025 | 80,51 | 84,02 | 76,69 | 83,55 | 13,30% | 2.172.075,00 |
| 11.08.2025 | 74,41 | 75,89 | 73,00 | 73,74 | -0,15% | 950.188,00 |
| 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 | 75,69 | 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 |