138,840$
0,19%
Echtzeit-Aktienkurs Live Nation Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 139,30 | 139,30 | 138,35 | 139,11 | 0,39% | 8.284,00 |
| 21.11.2024 | 136,68 | 139,19 | 135,50 | 138,57 | 1,51% | 2.219.122,00 |
| 20.11.2024 | 134,79 | 136,54 | 134,18 | 136,51 | 1,54% | 1.812.802,00 |
| 19.11.2024 | 131,40 | 134,53 | 130,91 | 134,44 | 1,39% | 1.672.987,00 |
| 18.11.2024 | 129,23 | 132,74 | 128,55 | 132,60 | 2,79% | 2.628.461,00 |
| 15.11.2024 | 128,30 | 130,83 | 128,03 | 129,00 | -0,15% | 3.405.591,00 |
| 14.11.2024 | 126,97 | 129,36 | 126,00 | 129,19 | 1,71% | 3.003.863,00 |
| 13.11.2024 | 129,51 | 130,55 | 126,28 | 127,02 | -2,04% | 4.418.870,00 |
| 12.11.2024 | 130,76 | 130,76 | 127,45 | 129,67 | 4,74% | 6.817.737,00 |
| 11.11.2024 | 124,00 | 124,12 | 122,00 | 123,80 | 0,65% | 5.706.781,00 |
| 08.11.2024 | 123,75 | 123,94 | 122,04 | 123,00 | -1,28% | 2.562.491,00 |
| 07.11.2024 | 125,95 | 126,34 | 124,01 | 124,60 | -1,10% | 2.662.375,00 |
| 06.11.2024 | 122,25 | 127,64 | 121,65 | 125,99 | 7,12% | 7.183.350,00 |
| 05.11.2024 | 117,79 | 118,56 | 116,81 | 117,62 | 0,35% | 1.354.706,00 |
| 04.11.2024 | 117,13 | 118,12 | 116,46 | 117,21 | 0,05% | 2.160.951,00 |
| 01.11.2024 | 117,72 | 119,24 | 117,00 | 117,15 | 0,01% | 1.560.402,00 |
| 31.10.2024 | 116,74 | 117,91 | 116,11 | 117,14 | -0,05% | 1.613.676,00 |
| 30.10.2024 | 118,44 | 119,47 | 116,64 | 117,20 | -1,36% | 2.026.666,00 |
| 29.10.2024 | 118,24 | 119,02 | 117,98 | 118,81 | 0,32% | 1.325.678,00 |
| 28.10.2024 | 117,16 | 119,40 | 116,91 | 118,43 | 1,81% | 1.780.097,00 |
| 25.10.2024 | 116,96 | 117,48 | 115,93 | 116,32 | -0,11% | 1.062.960,00 |
| 24.10.2024 | 115,30 | 116,78 | 114,60 | 116,45 | 1,50% | 1.556.567,00 |
| 23.10.2024 | 115,32 | 116,68 | 114,55 | 114,73 | -0,82% | 2.002.995,00 |
| 22.10.2024 | 114,75 | 116,28 | 114,34 | 115,68 | 0,63% | 1.375.089,00 |
| 21.10.2024 | 114,94 | 115,78 | 114,19 | 114,96 | 0,02% | 1.296.332,00 |
| 18.10.2024 | 115,21 | 115,95 | 114,57 | 114,94 | -0,23% | 1.669.020,00 |
| 17.10.2024 | 114,92 | 115,84 | 114,20 | 115,21 | 0,70% | 1.918.873,00 |
| 16.10.2024 | 114,74 | 114,85 | 112,91 | 114,41 | -0,81% | 1.897.883,00 |
| 15.10.2024 | 116,36 | 116,57 | 114,79 | 115,35 | -0,42% | 1.951.187,00 |
| 14.10.2024 | 114,92 | 116,45 | 114,51 | 115,84 | 0,90% | 1.678.026,00 |
| 11.10.2024 | 112,84 | 115,27 | 112,79 | 114,81 | 1,88% | 1.860.472,00 |
| 10.10.2024 | 112,43 | 113,88 | 111,84 | 112,69 | 0,12% | 1.594.551,00 |
| 09.10.2024 | 111,82 | 112,83 | 111,28 | 112,56 | 0,87% | 1.551.053,00 |
| 08.10.2024 | 111,67 | 111,95 | 110,58 | 111,59 | 0,69% | 1.563.225,00 |
| 07.10.2024 | 110,43 | 111,23 | 110,21 | 110,82 | -0,05% | 1.290.965,00 |
| 04.10.2024 | 110,31 | 111,17 | 109,15 | 110,87 | 1,66% | 1.736.657,00 |
| 03.10.2024 | 110,91 | 111,83 | 107,65 | 109,06 | -2,21% | 3.017.307,00 |
| 02.10.2024 | 110,45 | 112,00 | 110,08 | 111,53 | 0,83% | 3.315.469,00 |
| 01.10.2024 | 109,38 | 111,11 | 108,49 | 110,61 | 1,02% | 3.557.208,00 |
| 30.09.2024 | 108,32 | 109,83 | 107,94 | 109,49 | 0,69% | 1.907.146,00 |
| 27.09.2024 | 108,45 | 109,24 | 107,14 | 108,74 | 0,55% | 1.880.721,00 |
| 26.09.2024 | 107,31 | 108,35 | 106,56 | 108,15 | 1,12% | 2.290.033,00 |
| 25.09.2024 | 107,97 | 108,12 | 106,20 | 106,95 | -0,45% | 2.275.902,00 |
| 24.09.2024 | 105,00 | 107,96 | 104,80 | 107,43 | 2,65% | 3.103.264,00 |
| 23.09.2024 | 103,73 | 104,99 | 103,28 | 104,66 | 0,98% | 1.813.914,00 |
| 20.09.2024 | 103,94 | 104,54 | 102,72 | 103,64 | -0,65% | 6.363.431,00 |
| 19.09.2024 | 105,33 | 105,42 | 103,57 | 104,32 | 1,48% | 1.914.188,00 |
| 18.09.2024 | 103,34 | 104,72 | 102,32 | 102,80 | -0,12% | 1.719.100,00 |
| 17.09.2024 | 102,10 | 103,06 | 101,37 | 102,92 | 1,38% | 1.945.819,00 |
| 16.09.2024 | 99,47 | 102,43 | 99,17 | 101,52 | 2,70% | 2.332.196,00 |
| 13.09.2024 | 97,52 | 99,23 | 97,41 | 98,85 | 1,62% | 1.428.746,00 |
| 12.09.2024 | 97,24 | 98,00 | 96,75 | 97,27 | -0,06% | 1.647.811,00 |
| 11.09.2024 | 95,84 | 98,34 | 95,22 | 97,33 | 1,32% | 2.403.745,00 |
| 10.09.2024 | 95,31 | 96,28 | 93,64 | 96,06 | 1,33% | 1.577.249,00 |
| 09.09.2024 | 93,32 | 96,25 | 93,32 | 94,80 | 2,18% | 1.770.989,00 |
| 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 |