39,408$
-3,17%
Echtzeit-Aktienkurs Life360 Inc.
Bid:
Ask:
Aktienkurse zur Life360 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 39,26 | 40,04 | 37,94 | 38,11 | -6,35% | - |
| 18.03.2026 | 41,31 | 42,12 | 40,50 | 40,70 | -2,12% | 1.352.445,00 |
| 17.03.2026 | 40,51 | 41,77 | 39,77 | 41,58 | 1,34% | 1.878.961,00 |
| 16.03.2026 | 41,84 | 42,57 | 39,97 | 41,03 | -0,46% | 1.373.127,00 |
| 13.03.2026 | 41,40 | 42,84 | 40,98 | 41,22 | 0,02% | 1.364.570,00 |
| 12.03.2026 | 43,00 | 44,43 | 41,19 | 41,21 | -8,58% | 1.978.745,00 |
| 11.03.2026 | 46,69 | 48,03 | 45,07 | 45,08 | -2,80% | 1.383.898,00 |
| 10.03.2026 | 47,57 | 48,09 | 45,37 | 46,38 | -2,50% | 1.624.030,00 |
| 09.03.2026 | 45,37 | 47,99 | 44,98 | 47,57 | 5,52% | 2.605.968,00 |
| 06.03.2026 | 44,88 | 46,01 | 43,67 | 45,08 | 0,38% | 1.108.392,00 |
| 05.03.2026 | 44,93 | 45,85 | 43,59 | 44,91 | 0,11% | 1.114.588,00 |
| 04.03.2026 | 43,41 | 46,02 | 43,41 | 44,86 | 2,02% | 1.702.819,00 |
| 03.03.2026 | 43,49 | 46,28 | 41,24 | 43,97 | -18,26% | 4.123.961,00 |
| 02.03.2026 | 50,61 | 54,89 | 50,61 | 53,79 | 2,17% | 1.277.579,00 |
| 27.02.2026 | 51,10 | 52,95 | 50,94 | 52,65 | 0,96% | 856.778,00 |
| 26.02.2026 | 50,35 | 52,24 | 49,82 | 52,15 | 4,74% | 658.814,00 |
| 25.02.2026 | 48,92 | 49,82 | 48,07 | 49,79 | 3,26% | 728.503,00 |
| 24.02.2026 | 46,92 | 49,34 | 45,75 | 48,22 | 2,66% | 786.833,00 |
| 23.02.2026 | 49,06 | 49,23 | 46,81 | 46,97 | -7,19% | 691.245,00 |
| 20.02.2026 | 50,10 | 52,29 | 50,01 | 50,61 | 0,00% | 470.299,00 |
| 19.02.2026 | 51,07 | 51,65 | 50,18 | 50,61 | -0,96% | 427.254,00 |
| 18.02.2026 | 50,24 | 51,60 | 49,38 | 51,10 | 3,13% | 549.600,00 |
| 17.02.2026 | 49,23 | 49,93 | 48,22 | 49,55 | 0,49% | 674.398,00 |
| 13.02.2026 | 48,96 | 51,00 | 48,10 | 49,31 | -2,05% | 1.008.163,00 |
| 12.02.2026 | 53,26 | 53,38 | 49,63 | 50,34 | -4,53% | 1.322.989,00 |
| 11.02.2026 | 55,63 | 56,27 | 51,33 | 52,73 | -5,50% | 1.024.766,00 |
| 10.02.2026 | 56,16 | 56,93 | 55,55 | 55,80 | 1,22% | 590.127,00 |
| 09.02.2026 | 54,01 | 55,68 | 53,76 | 55,13 | 1,32% | 697.035,00 |
| 06.02.2026 | 53,98 | 54,62 | 53,28 | 54,41 | 2,97% | 699.501,00 |
| 05.02.2026 | 53,59 | 55,03 | 52,22 | 52,84 | -1,77% | 963.414,00 |
| 04.02.2026 | 56,60 | 56,82 | 52,43 | 53,79 | -11,92% | 1.870.957,00 |
| 03.02.2026 | 59,86 | 61,58 | 59,11 | 61,07 | 5,57% | 1.394.490,00 |
| 02.02.2026 | 57,35 | 59,00 | 57,35 | 57,85 | 0,98% | 869.819,00 |
| 30.01.2026 | 58,70 | 58,70 | 56,05 | 57,29 | -2,75% | 1.049.050,00 |
| 29.01.2026 | 61,06 | 61,44 | 58,30 | 58,91 | -5,41% | 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 | 24,25% | 3.579.707,00 |
| 22.01.2026 | 54,69 | 55,26 | 53,72 | 54,81 | 3,28% | 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% | 719.822,00 |
| 13.01.2026 | 61,98 | 62,54 | 60,88 | 62,15 | -0,86% | 795.817,00 |
| 12.01.2026 | 64,52 | 64,93 | 62,59 | 62,69 | -4,03% | 761.604,00 |
| 09.01.2026 | 65,04 | 66,30 | 64,01 | 65,32 | 0,40% | 507.031,00 |
| 08.01.2026 | 65,07 | 66,03 | 63,72 | 65,06 | -0,02% | 623.843,00 |
| 07.01.2026 | 64,44 | 65,86 | 63,34 | 65,07 | 0,84% | 551.867,00 |
| 06.01.2026 | 62,89 | 65,70 | 62,62 | 64,53 | 2,84% | 691.098,00 |
| 05.01.2026 | 63,17 | 63,72 | 61,05 | 62,75 | -2,50% | 1.190.463,00 |
| 02.01.2026 | 64,30 | 65,03 | 63,41 | 64,36 | 0,34% | 623.022,00 |
| 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% | 725.414,00 |
| 29.12.2025 | 65,62 | 67,62 | 65,62 | 66,63 | 0,39% | 634.798,00 |
| 26.12.2025 | 66,88 | 66,97 | 65,22 | 66,37 | -0,30% | 386.885,00 |
| 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% | 804.600,00 |
| 22.12.2025 | 64,52 | 66,70 | 64,42 | 65,71 | 1,78% | 645.191,00 |
| 19.12.2025 | 64,09 | 66,00 | 63,32 | 64,56 | 2,36% | 2.173.220,00 |
| 18.12.2025 | 62,64 | 64,28 | 61,92 | 63,07 | 4,46% | 1.128.758,00 |
| 17.12.2025 | 64,25 | 64,64 | 58,46 | 60,38 | -6,02% | 1.883.684,00 |
| 16.12.2025 | 64,29 | 65,06 | 63,36 | 64,25 | -0,65% | 1.165.673,00 |
| 15.12.2025 | 68,29 | 69,65 | 63,49 | 64,67 | -4,29% | 1.323.424,00 |
| 12.12.2025 | 69,70 | 70,29 | 67,29 | 67,57 | -2,16% | 569.269,00 |
| 11.12.2025 | 69,52 | 71,00 | 68,14 | 69,06 | -1,50% | 765.452,00 |
| 10.12.2025 | 72,29 | 72,36 | 68,67 | 70,11 | -3,81% | 806.856,00 |
| 09.12.2025 | 73,12 | 73,89 | 71,91 | 72,89 | -0,92% | 447.880,00 |
| 08.12.2025 | 75,99 | 76,00 | 71,87 | 73,57 | -5,68% | 1.202.728,00 |
| 05.12.2025 | 79,02 | 79,02 | 76,34 | 78,00 | 3,28% | 712.605,00 |
| 04.12.2025 | 76,18 | 77,15 | 74,86 | 75,52 | 0,75% | 523.694,00 |
| 03.12.2025 | 73,24 | 75,82 | 72,17 | 74,96 | 0,39% | 634.580,00 |
| 02.12.2025 | 75,57 | 76,90 | 74,64 | 74,67 | -1,07% | 574.570,00 |
| 01.12.2025 | 77,10 | 77,80 | 75,33 | 75,48 | -5,19% | 835.676,00 |
| 28.11.2025 | 79,19 | 80,51 | 79,04 | 79,61 | 1,47% | 298.133,00 |
| 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% | 1.734.856,00 |
| 24.11.2025 | 76,10 | 79,79 | 76,10 | 79,12 | 9,12% | 1.392.731,00 |
| 21.11.2025 | 69,65 | 73,99 | 69,35 | 72,51 | 4,56% | 764.543,00 |
| 20.11.2025 | 71,32 | 71,76 | 68,36 | 69,35 | 1,23% | 818.517,00 |
| 19.11.2025 | 67,61 | 69,33 | 66,59 | 68,51 | 0,72% | 698.656,00 |
| 18.11.2025 | 69,10 | 69,50 | 67,32 | 68,02 | -2,44% | 1.143.915,00 |
| 17.11.2025 | 70,24 | 70,53 | 68,15 | 69,72 | -0,47% | 1.806.023,00 |
| 14.11.2025 | 69,95 | 72,01 | 68,39 | 70,05 | -4,32% | 1.202.094,00 |
| 13.11.2025 | 76,93 | 78,15 | 72,30 | 73,21 | -4,96% | 1.477.409,00 |
| 12.11.2025 | 77,61 | 78,69 | 74,71 | 77,03 | 5,82% | 2.563.144,00 |
| 11.11.2025 | 84,13 | 86,47 | 69,60 | 72,79 | -21,92% | 3.842.642,00 |
| 10.11.2025 | 95,98 | 95,98 | 92,96 | 93,22 | 2,52% | 611.588,00 |
| 07.11.2025 | 90,20 | 92,02 | 88,58 | 90,93 | -0,75% | 729.540,00 |
| 06.11.2025 | 94,74 | 95,15 | 91,41 | 91,61 | -4,00% | 451.712,00 |
| 05.11.2025 | 96,43 | 96,66 | 95,05 | 95,43 | -1,08% | 454.307,00 |
| 04.11.2025 | 95,39 | 97,86 | 94,20 | 96,47 | -2,87% | 554.707,00 |
| 03.11.2025 | 98,87 | 99,99 | 96,25 | 99,32 | 0,62% | 687.860,00 |
| 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 |