92,780$
-1,51%
Echtzeit-Aktienkurs Live Nation Entertainment
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 94,49 | 95,10 | 92,57 | 92,78 | -1,51% | 1.861.544,00 |
| 05.09.2024 | 95,08 | 95,62 | 93,70 | 94,20 | -1,11% | 1.505.908,00 |
| 04.09.2024 | 95,89 | 96,48 | 94,81 | 95,26 | -0,08% | 1.505.975,00 |
| 03.09.2024 | 97,20 | 98,26 | 94,84 | 95,34 | -2,39% | 1.591.493,00 |
| 30.08.2024 | 97,83 | 97,98 | 96,89 | 97,67 | 0,97% | 1.136.616,00 |
| 29.08.2024 | 97,50 | 99,72 | 96,68 | 96,73 | -0,23% | 1.591.950,00 |
| 28.08.2024 | 96,51 | 97,51 | 96,19 | 96,95 | 0,37% | 945.218,00 |
| 27.08.2024 | 95,84 | 97,05 | 95,48 | 96,59 | 0,47% | 723.013,00 |
| 26.08.2024 | 96,99 | 97,02 | 95,10 | 96,14 | -0,66% | 1.000.976,00 |
| 23.08.2024 | 96,95 | 97,55 | 95,90 | 96,78 | 0,85% | 956.371,00 |
| 22.08.2024 | 97,00 | 97,02 | 95,80 | 95,96 | -0,53% | 875.182,00 |
| 21.08.2024 | 97,28 | 97,28 | 96,20 | 96,47 | -0,38% | 1.042.845,00 |
| 20.08.2024 | 96,53 | 96,93 | 95,73 | 96,84 | 0,32% | 1.672.924,00 |
| 19.08.2024 | 95,17 | 96,87 | 94,99 | 96,53 | 1,42% | 1.621.030,00 |
| 16.08.2024 | 94,08 | 95,22 | 94,06 | 95,18 | 0,79% | 1.119.926,00 |
| 15.08.2024 | 94,47 | 95,30 | 93,83 | 94,43 | 1,01% | 1.356.743,00 |
| 14.08.2024 | 91,93 | 93,71 | 91,58 | 93,49 | 1,76% | 1.631.317,00 |
| 13.08.2024 | 91,84 | 93,18 | 91,52 | 91,87 | 0,29% | 1.185.112,00 |
| 12.08.2024 | 92,22 | 92,32 | 91,25 | 91,60 | -0,63% | 960.766,00 |
| 09.08.2024 | 91,70 | 92,51 | 90,70 | 92,18 | 0,50% | 1.072.194,00 |
| 08.08.2024 | 90,64 | 92,12 | 89,69 | 91,72 | 1,81% | 1.710.713,00 |
| 07.08.2024 | 90,93 | 92,15 | 89,81 | 90,09 | 0,10% | 1.476.142,00 |
| 06.08.2024 | 89,00 | 90,76 | 88,06 | 90,00 | 2,20% | 1.810.650,00 |
| 05.08.2024 | 88,89 | 89,81 | 87,33 | 88,06 | -3,45% | 3.244.124,00 |
| 02.08.2024 | 91,71 | 92,09 | 89,84 | 91,21 | -1,90% | 2.406.203,00 |
| 01.08.2024 | 97,00 | 97,48 | 92,09 | 92,98 | -3,34% | 2.486.811,00 |
| 31.07.2024 | 93,99 | 99,47 | 93,99 | 96,19 | 1,66% | 3.426.834,00 |
| 30.07.2024 | 95,46 | 96,36 | 93,79 | 94,62 | -0,89% | 3.025.599,00 |
| 29.07.2024 | 94,09 | 95,72 | 94,09 | 95,47 | 1,95% | 1.848.230,00 |
| 26.07.2024 | 92,86 | 94,61 | 92,36 | 93,64 | 1,54% | 1.551.564,00 |
| 25.07.2024 | 93,26 | 94,10 | 92,19 | 92,22 | -0,49% | 1.531.894,00 |
| 24.07.2024 | 95,26 | 95,51 | 92,54 | 92,67 | -3,06% | 1.194.787,00 |
| 23.07.2024 | 95,31 | 95,88 | 94,71 | 95,60 | 0,56% | 1.178.109,00 |
| 22.07.2024 | 95,24 | 95,52 | 93,65 | 95,07 | -0,03% | 1.064.351,00 |
| 19.07.2024 | 95,41 | 95,51 | 93,54 | 95,10 | 0,39% | 1.355.357,00 |
| 18.07.2024 | 96,98 | 97,50 | 94,55 | 94,73 | -2,06% | 1.353.192,00 |
| 17.07.2024 | 96,89 | 97,95 | 95,77 | 96,72 | -0,46% | 1.186.790,00 |
| 16.07.2024 | 98,20 | 99,00 | 96,18 | 97,17 | -1,23% | 1.921.272,00 |
| 15.07.2024 | 99,17 | 100,00 | 98,25 | 98,38 | 0,45% | 2.624.139,00 |
| 12.07.2024 | 96,56 | 99,00 | 96,14 | 97,94 | 2,15% | 3.250.734,00 |
| 11.07.2024 | 94,85 | 96,10 | 94,50 | 95,88 | 1,54% | 1.149.862,00 |
| 10.07.2024 | 95,14 | 95,25 | 94,14 | 94,43 | -0,73% | 1.664.465,00 |
| 09.07.2024 | 94,36 | 95,28 | 93,90 | 95,12 | 0,69% | 1.508.817,00 |
| 08.07.2024 | 95,57 | 95,92 | 94,23 | 94,47 | -0,91% | 1.686.056,00 |
| 05.07.2024 | 94,86 | 95,57 | 94,29 | 95,34 | 0,58% | 1.621.834,00 |
| 03.07.2024 | 96,17 | 96,80 | 94,19 | 94,79 | -1,98% | 1.992.550,00 |
| 02.07.2024 | 94,92 | 96,77 | 94,30 | 96,70 | 2,04% | 1.570.527,00 |
| 01.07.2024 | 94,24 | 95,13 | 94,17 | 94,77 | 1,10% | 2.771.505,00 |
| 28.06.2024 | 92,48 | 94,61 | 91,76 | 93,74 | 3,23% | 6.453.466,00 |
| 27.06.2024 | 90,11 | 90,90 | 89,92 | 90,81 | 0,54% | 1.472.605,00 |
| 26.06.2024 | 89,28 | 90,41 | 89,09 | 90,32 | 0,53% | 1.898.264,00 |
| 25.06.2024 | 89,16 | 90,13 | 88,45 | 89,84 | 0,51% | 1.628.391,00 |
| 24.06.2024 | 93,09 | 93,23 | 89,34 | 89,38 | -3,85% | 2.671.456,00 |
| 21.06.2024 | 92,64 | 93,20 | 91,30 | 92,96 | 0,74% | 2.742.640,00 |
| 20.06.2024 | 91,72 | 92,45 | 91,58 | 92,28 | 0,37% | 1.533.288,00 |
| 18.06.2024 | 90,24 | 92,17 | 90,06 | 91,94 | 1,67% | 1.582.699,00 |
| 17.06.2024 | 88,77 | 90,65 | 88,12 | 90,43 | 1,89% | 3.096.913,00 |
| 14.06.2024 | 88,54 | 89,35 | 86,81 | 88,75 | -0,35% | 1.753.148,00 |
| 13.06.2024 | 89,71 | 90,23 | 88,62 | 89,06 | -0,91% | 2.239.505,00 |
| 12.06.2024 | 90,56 | 91,04 | 89,12 | 89,88 | 0,11% | 1.723.742,00 |
| 11.06.2024 | 89,67 | 90,59 | 89,20 | 89,78 | 0,03% | 2.017.485,00 |
| 10.06.2024 | 90,48 | 90,87 | 89,07 | 89,75 | -0,86% | 2.255.572,00 |
| 07.06.2024 | 91,80 | 92,18 | 89,78 | 90,53 | -1,86% | 2.662.843,00 |
| 06.06.2024 | 93,34 | 94,40 | 92,18 | 92,25 | -1,44% | 1.881.169,00 |
| 05.06.2024 | 93,75 | 94,55 | 93,45 | 93,60 | 0,09% | 1.985.608,00 |
| 04.06.2024 | 94,34 | 94,58 | 93,22 | 93,52 | -0,88% | 1.671.284,00 |
| 03.06.2024 | 94,12 | 94,54 | 93,35 | 94,35 | 0,65% | 1.828.731,00 |
| 31.05.2024 | 93,00 | 94,04 | 92,75 | 93,74 | 0,45% | 2.040.587,00 |
| 30.05.2024 | 94,46 | 94,71 | 93,16 | 93,32 | -0,72% | 1.547.094,00 |
| 29.05.2024 | 93,35 | 94,70 | 92,95 | 94,00 | -0,94% | 1.446.443,00 |
| 28.05.2024 | 95,56 | 96,53 | 94,60 | 94,89 | -1,15% | 2.587.447,00 |
| 24.05.2024 | 94,25 | 96,72 | 94,08 | 95,99 | 2,69% | 2.743.284,00 |
| 23.05.2024 | 95,05 | 99,89 | 92,72 | 93,48 | -7,81% | 7.238.137,00 |
| 22.05.2024 | 102,13 | 102,84 | 100,91 | 101,40 | -0,57% | 1.396.416,00 |
| 21.05.2024 | 99,24 | 102,34 | 99,17 | 101,98 | 2,56% | 2.503.625,00 |
| 20.05.2024 | 96,66 | 99,58 | 96,60 | 99,43 | 2,94% | 1.894.780,00 |
| 17.05.2024 | 96,65 | 96,74 | 95,47 | 96,59 | 0,22% | 1.542.730,00 |
| 16.05.2024 | 96,45 | 97,10 | 96,06 | 96,38 | -0,10% | 1.488.687,00 |
| 15.05.2024 | 96,45 | 96,90 | 95,76 | 96,48 | 0,68% | 1.173.878,00 |
| 14.05.2024 | 96,20 | 96,93 | 95,27 | 95,83 | 0,25% | 1.381.851,00 |
| 13.05.2024 | 97,50 | 98,00 | 95,31 | 95,59 | -1,47% | 1.966.434,00 |
| 10.05.2024 | 96,68 | 97,12 | 94,81 | 97,02 | -0,01% | 1.658.571,00 |
| 09.05.2024 | 96,37 | 97,08 | 94,61 | 97,03 | 1,29% | 2.092.651,00 |
| 08.05.2024 | 95,64 | 96,84 | 95,26 | 95,79 | -0,57% | 1.307.034,00 |
| 07.05.2024 | 96,10 | 98,18 | 95,23 | 96,34 | 0,48% | 2.538.744,00 |
| 06.05.2024 | 95,50 | 96,36 | 93,68 | 95,88 | 1,29% | 2.520.300,00 |
| 03.05.2024 | 92,30 | 97,04 | 92,30 | 94,66 | 7,24% | 5.775.969,00 |
| 02.05.2024 | 89,55 | 89,68 | 87,61 | 88,27 | -1,13% | 2.178.361,00 |
| 01.05.2024 | 89,61 | 90,49 | 88,31 | 89,28 | 0,42% | 1.702.153,00 |
| 30.04.2024 | 90,41 | 90,50 | 88,56 | 88,91 | -1,80% | 2.360.927,00 |
| 29.04.2024 | 90,01 | 90,70 | 89,55 | 90,54 | 0,79% | 1.415.973,00 |
| 26.04.2024 | 88,38 | 89,92 | 87,78 | 89,83 | 1,51% | 1.890.272,00 |
| 25.04.2024 | 88,55 | 89,55 | 88,26 | 88,49 | -1,29% | 1.925.031,00 |
| 24.04.2024 | 90,00 | 90,61 | 89,33 | 89,65 | -0,49% | 1.344.767,00 |
| 23.04.2024 | 88,75 | 92,08 | 88,46 | 90,09 | 1,85% | 2.069.397,00 |
| 22.04.2024 | 90,26 | 90,68 | 88,15 | 88,45 | -1,68% | 2.311.041,00 |
| 19.04.2024 | 89,98 | 90,52 | 89,15 | 89,96 | 0,36% | 2.697.148,00 |
| 18.04.2024 | 91,36 | 91,88 | 89,62 | 89,64 | -2,37% | 3.437.733,00 |
| 17.04.2024 | 92,75 | 94,53 | 91,55 | 91,82 | -0,42% | 4.440.723,00 |
| 16.04.2024 | 90,99 | 94,28 | 90,61 | 92,21 | -7,58% | 10.020.056,00 |