149,460$
-1,88%
Echtzeit-Aktienkurs Live Nation Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 156,77 | 157,75 | 148,50 | 149,40 | -1,92% | 5.271.526,00 |
| 20.02.2025 | 152,71 | 154,25 | 150,27 | 152,32 | -0,88% | 3.040.799,00 |
| 19.02.2025 | 155,00 | 155,10 | 151,05 | 153,67 | -0,64% | 1.945.193,00 |
| 18.02.2025 | 154,68 | 155,05 | 153,00 | 154,66 | 0,59% | 1.753.587,00 |
| 14.02.2025 | 152,20 | 153,94 | 152,05 | 153,76 | 0,77% | 1.461.371,00 |
| 13.02.2025 | 150,15 | 152,93 | 149,47 | 152,58 | 1,93% | 2.278.238,00 |
| 12.02.2025 | 145,61 | 149,80 | 145,37 | 149,69 | 1,98% | 2.017.891,00 |
| 11.02.2025 | 146,73 | 147,58 | 144,58 | 146,79 | -0,35% | 2.097.873,00 |
| 10.02.2025 | 148,80 | 149,10 | 145,72 | 147,30 | -0,68% | 2.226.255,00 |
| 07.02.2025 | 149,84 | 152,11 | 147,18 | 148,31 | -1,12% | 2.540.529,00 |
| 06.02.2025 | 149,62 | 150,50 | 147,73 | 149,99 | 0,32% | 2.450.353,00 |
| 05.02.2025 | 148,00 | 150,30 | 147,17 | 149,51 | 0,98% | 2.341.104,00 |
| 04.02.2025 | 147,55 | 148,36 | 146,43 | 148,06 | 1,52% | 2.294.366,00 |
| 03.02.2025 | 141,40 | 145,88 | 141,00 | 145,84 | 0,80% | 1.529.542,00 |
| 31.01.2025 | 144,53 | 145,33 | 143,76 | 144,68 | 0,43% | 1.997.705,00 |
| 30.01.2025 | 143,60 | 144,80 | 143,13 | 144,06 | 1,12% | 1.499.073,00 |
| 29.01.2025 | 142,75 | 143,50 | 142,22 | 142,47 | 0,03% | 1.989.311,00 |
| 28.01.2025 | 140,15 | 143,37 | 139,68 | 142,43 | 1,64% | 1.495.177,00 |
| 27.01.2025 | 138,00 | 140,94 | 137,93 | 140,13 | -0,43% | 2.396.069,00 |
| 24.01.2025 | 139,14 | 140,85 | 138,53 | 140,74 | 1,12% | 1.954.640,00 |
| 23.01.2025 | 138,38 | 139,71 | 137,26 | 139,18 | 0,46% | 1.552.510,00 |
| 22.01.2025 | 138,95 | 139,70 | 137,41 | 138,54 | -0,27% | 1.738.014,00 |
| 21.01.2025 | 137,82 | 139,63 | 137,24 | 138,91 | 2,43% | 2.072.530,00 |
| 17.01.2025 | 134,92 | 136,22 | 134,41 | 135,61 | 1,53% | 1.220.342,00 |
| 16.01.2025 | 133,87 | 135,37 | 133,29 | 133,56 | 0,14% | 1.183.703,00 |
| 15.01.2025 | 133,48 | 135,19 | 132,88 | 133,37 | 1,59% | 1.715.576,00 |
| 14.01.2025 | 131,34 | 131,74 | 130,00 | 131,28 | 0,51% | 1.285.339,00 |
| 13.01.2025 | 127,49 | 130,88 | 127,08 | 130,61 | 1,63% | 1.285.260,00 |
| 10.01.2025 | 128,69 | 130,11 | 128,28 | 128,51 | -1,38% | 2.083.521,00 |
| 08.01.2025 | 129,80 | 130,76 | 128,94 | 130,31 | 0,52% | 1.463.954,00 |
| 07.01.2025 | 128,20 | 130,11 | 127,61 | 129,64 | 0,29% | 2.200.498,00 |
| 06.01.2025 | 129,48 | 130,63 | 129,11 | 129,27 | -0,17% | 1.574.511,00 |
| 03.01.2025 | 129,61 | 130,51 | 128,63 | 129,49 | 0,20% | 1.216.981,00 |
| 02.01.2025 | 130,20 | 130,60 | 127,13 | 129,23 | -0,21% | 1.982.814,00 |
| 31.12.2024 | 131,12 | 131,78 | 129,18 | 129,50 | -1,15% | 1.265.265,00 |
| 30.12.2024 | 130,34 | 132,14 | 129,46 | 131,01 | -0,64% | 1.009.444,00 |
| 27.12.2024 | 132,39 | 133,17 | 130,57 | 131,85 | -1,12% | 785.191,00 |
| 26.12.2024 | 132,87 | 133,69 | 132,45 | 133,35 | 0,02% | 872.698,00 |
| 24.12.2024 | 132,56 | 133,81 | 132,01 | 133,32 | 0,62% | 448.529,00 |
| 23.12.2024 | 132,88 | 133,54 | 131,41 | 132,50 | -0,59% | 948.551,00 |
| 20.12.2024 | 131,57 | 134,72 | 131,57 | 133,28 | 0,82% | 4.257.327,00 |
| 19.12.2024 | 133,52 | 134,47 | 131,74 | 132,19 | -0,30% | 1.351.877,00 |
| 18.12.2024 | 138,23 | 138,56 | 132,54 | 132,59 | -3,82% | 1.607.455,00 |
| 17.12.2024 | 136,78 | 138,33 | 136,34 | 137,86 | 0,02% | 1.700.622,00 |
| 16.12.2024 | 136,64 | 138,83 | 136,13 | 137,83 | 1,38% | 3.796.996,00 |
| 13.12.2024 | 135,44 | 136,00 | 133,80 | 135,95 | 0,08% | 1.133.265,00 |
| 12.12.2024 | 134,83 | 136,40 | 134,37 | 135,84 | 0,86% | 1.540.735,00 |
| 11.12.2024 | 135,56 | 136,41 | 134,34 | 134,68 | 0,24% | 2.594.475,00 |
| 10.12.2024 | 134,37 | 135,29 | 133,11 | 134,36 | 0,28% | 2.210.856,00 |
| 09.12.2024 | 136,76 | 136,93 | 133,87 | 133,99 | -2,03% | 2.359.114,00 |
| 06.12.2024 | 134,82 | 136,90 | 134,72 | 136,76 | 1,55% | 2.142.263,00 |
| 05.12.2024 | 136,47 | 136,73 | 133,74 | 134,67 | -1,51% | 3.080.042,00 |
| 04.12.2024 | 139,19 | 139,19 | 133,99 | 136,73 | -0,45% | 5.818.068,00 |
| 03.12.2024 | 136,36 | 137,99 | 135,44 | 137,35 | -0,30% | 4.452.124,00 |
| 02.12.2024 | 137,76 | 138,84 | 137,16 | 137,76 | -0,35% | 1.965.023,00 |
| 29.11.2024 | 139,19 | 139,93 | 138,10 | 138,25 | -1,06% | 1.036.538,00 |
| 27.11.2024 | 138,80 | 140,91 | 138,71 | 139,73 | 0,62% | 1.551.110,00 |
| 26.11.2024 | 140,33 | 140,65 | 137,72 | 138,87 | -1,19% | 2.315.385,00 |
| 25.11.2024 | 141,01 | 141,18 | 139,09 | 140,54 | 0,18% | 3.614.984,00 |
| 22.11.2024 | 138,42 | 140,29 | 137,84 | 140,29 | 1,24% | 1.679.668,00 |
| 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 |