43,041$
0,80%
Echtzeit-Aktienkurs Life360 Inc.
Bid:
Ask:
Aktienkurse zur Life360 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 42,67 | 43,40 | 42,19 | 43,09 | 0,91% | 806.536,00 |
| 29.04.2026 | 43,16 | 43,21 | 42,07 | 42,70 | -1,18% | 535.821,00 |
| 28.04.2026 | 43,85 | 44,17 | 42,34 | 43,21 | -2,70% | 715.660,00 |
| 27.04.2026 | 45,11 | 45,85 | 44,16 | 44,41 | -2,99% | 477.201,00 |
| 24.04.2026 | 44,48 | 45,79 | 43,79 | 45,78 | 4,47% | 582.907,00 |
| 23.04.2026 | 46,94 | 46,94 | 43,24 | 43,82 | -8,88% | 938.143,00 |
| 22.04.2026 | 47,15 | 48,10 | 46,53 | 48,09 | 5,53% | 646.916,00 |
| 21.04.2026 | 48,00 | 48,75 | 45,56 | 45,57 | -6,29% | 825.506,00 |
| 20.04.2026 | 48,07 | 48,66 | 47,26 | 48,63 | -0,25% | 797.216,00 |
| 17.04.2026 | 48,36 | 50,30 | 47,43 | 48,75 | 5,86% | 1.581.470,00 |
| 16.04.2026 | 46,57 | 46,79 | 43,86 | 46,05 | 8,15% | 1.245.160,00 |
| 15.04.2026 | 40,68 | 42,62 | 40,50 | 42,58 | 7,04% | 624.546,00 |
| 14.04.2026 | 39,94 | 41,05 | 38,69 | 39,78 | 0,73% | 708.220,00 |
| 13.04.2026 | 37,27 | 40,24 | 37,01 | 39,49 | 3,65% | 1.016.069,00 |
| 10.04.2026 | 42,08 | 42,08 | 37,83 | 38,10 | -8,26% | 1.260.097,00 |
| 09.04.2026 | 43,43 | 43,99 | 41,22 | 41,53 | -5,59% | 1.574.210,00 |
| 08.04.2026 | 46,29 | 46,77 | 43,05 | 43,99 | 6,69% | 2.063.473,00 |
| 07.04.2026 | 40,39 | 41,27 | 39,74 | 41,23 | 2,77% | 669.972,00 |
| 06.04.2026 | 40,64 | 41,08 | 39,99 | 40,12 | -0,77% | 602.405,00 |
| 02.04.2026 | 39,42 | 41,18 | 39,19 | 40,43 | -1,89% | 781.593,00 |
| 01.04.2026 | 41,72 | 42,07 | 40,79 | 41,21 | 0,96% | 1.020.137,00 |
| 31.03.2026 | 38,64 | 40,91 | 38,29 | 40,82 | 7,08% | 1.285.116,00 |
| 30.03.2026 | 38,75 | 39,03 | 37,71 | 38,12 | -1,24% | 1.101.879,00 |
| 27.03.2026 | 38,97 | 39,50 | 38,39 | 38,60 | -2,72% | 785.723,00 |
| 26.03.2026 | 39,54 | 41,60 | 39,22 | 39,68 | -1,73% | 1.076.325,00 |
| 25.03.2026 | 41,87 | 42,15 | 39,92 | 40,38 | -0,49% | 1.020.787,00 |
| 24.03.2026 | 40,98 | 41,46 | 39,85 | 40,58 | -1,48% | 811.122,00 |
| 23.03.2026 | 40,44 | 41,91 | 40,21 | 41,19 | 3,41% | 1.492.131,00 |
| 20.03.2026 | 38,27 | 40,24 | 37,51 | 39,83 | 1,43% | 13.599.996,00 |
| 19.03.2026 | 39,75 | 40,45 | 37,94 | 39,27 | -3,51% | 2.100.153,00 |
| 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 |