155,875$
2,13%
Echtzeit-Aktienkurs Live Nation Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 150,91 | 156,15 | 149,26 | 155,75 | 2,04% | 2.224.813,00 |
| 01.04.2026 | 153,17 | 154,13 | 150,32 | 152,63 | 0,08% | 3.093.220,00 |
| 31.03.2026 | 150,73 | 155,50 | 149,47 | 152,51 | 2,57% | 6.257.285,00 |
| 30.03.2026 | 148,14 | 150,86 | 146,50 | 148,69 | 2,05% | 2.031.012,00 |
| 27.03.2026 | 149,51 | 150,03 | 144,00 | 145,71 | -2,89% | 2.934.551,00 |
| 26.03.2026 | 153,93 | 154,66 | 149,50 | 150,05 | -3,14% | 1.836.719,00 |
| 25.03.2026 | 154,05 | 156,09 | 152,32 | 154,92 | 1,45% | 2.138.246,00 |
| 24.03.2026 | 152,23 | 154,91 | 150,80 | 152,70 | 0,57% | 2.366.371,00 |
| 23.03.2026 | 151,07 | 154,13 | 150,72 | 151,83 | 2,00% | 2.495.170,00 |
| 20.03.2026 | 152,91 | 154,49 | 148,17 | 148,85 | -3,46% | 5.279.314,00 |
| 19.03.2026 | 156,02 | 156,44 | 152,19 | 154,19 | -1,46% | 1.793.276,00 |
| 18.03.2026 | 155,10 | 158,64 | 153,73 | 156,47 | 0,42% | 1.920.062,00 |
| 17.03.2026 | 157,94 | 160,16 | 155,68 | 155,82 | -0,79% | 1.391.192,00 |
| 16.03.2026 | 154,41 | 157,46 | 153,12 | 157,06 | 2,01% | 3.214.787,00 |
| 13.03.2026 | 160,95 | 162,11 | 152,63 | 153,97 | -3,96% | 4.035.017,00 |
| 12.03.2026 | 164,95 | 166,03 | 159,84 | 160,32 | -3,32% | 3.149.329,00 |
| 11.03.2026 | 165,00 | 166,69 | 163,48 | 165,83 | 0,18% | 1.837.763,00 |
| 10.03.2026 | 165,13 | 167,00 | 162,54 | 165,53 | -0,16% | 3.376.155,00 |
| 09.03.2026 | 162,13 | 167,55 | 160,62 | 165,80 | 6,19% | 7.620.373,00 |
| 06.03.2026 | 159,16 | 160,45 | 156,10 | 156,13 | -2,28% | 2.517.930,00 |
| 05.03.2026 | 157,10 | 160,33 | 157,09 | 159,78 | 0,72% | 2.917.081,00 |
| 04.03.2026 | 161,28 | 162,70 | 155,19 | 158,64 | -2,12% | 3.361.050,00 |
| 03.03.2026 | 159,08 | 162,57 | 154,63 | 162,07 | 0,16% | 3.935.926,00 |
| 02.03.2026 | 160,11 | 161,98 | 155,35 | 161,81 | -0,20% | 3.194.023,00 |
| 27.02.2026 | 157,90 | 164,33 | 157,27 | 162,14 | 2,68% | 5.346.434,00 |
| 26.02.2026 | 156,16 | 159,66 | 155,41 | 157,91 | 1,73% | 1.861.468,00 |
| 25.02.2026 | 159,90 | 160,72 | 155,04 | 155,22 | -1,75% | 3.480.974,00 |
| 24.02.2026 | 158,02 | 159,55 | 157,52 | 157,98 | -0,19% | 2.824.030,00 |
| 23.02.2026 | 162,88 | 165,36 | 157,75 | 158,28 | -2,70% | 3.508.761,00 |
| 20.02.2026 | 161,25 | 168,54 | 160,75 | 162,67 | 3,31% | 6.894.950,00 |
| 19.02.2026 | 155,78 | 161,35 | 154,43 | 157,46 | 1,08% | 3.758.128,00 |
| 18.02.2026 | 159,93 | 160,45 | 154,24 | 155,78 | -1,11% | 3.554.496,00 |
| 17.02.2026 | 156,09 | 158,22 | 152,73 | 157,53 | -0,47% | 2.372.716,00 |
| 13.02.2026 | 156,25 | 159,80 | 154,01 | 158,27 | 2,20% | 2.539.644,00 |
| 12.02.2026 | 150,45 | 159,89 | 150,00 | 154,87 | 2,49% | 5.006.144,00 |
| 11.02.2026 | 150,23 | 151,34 | 147,86 | 151,11 | 1,20% | 2.418.511,00 |
| 10.02.2026 | 148,50 | 152,28 | 147,72 | 149,32 | 0,95% | 2.109.290,00 |
| 09.02.2026 | 140,96 | 148,21 | 140,45 | 147,91 | 5,02% | 2.937.981,00 |
| 06.02.2026 | 139,10 | 141,65 | 138,00 | 140,84 | 1,85% | 2.880.723,00 |
| 05.02.2026 | 141,29 | 142,83 | 136,42 | 138,28 | -2,93% | 2.348.528,00 |
| 04.02.2026 | 141,48 | 142,59 | 139,81 | 142,46 | 0,79% | 2.819.305,00 |
| 03.02.2026 | 143,21 | 143,51 | 138,74 | 141,34 | -1,81% | 2.864.673,00 |
| 02.02.2026 | 144,71 | 146,77 | 142,48 | 143,94 | -1,04% | 1.847.384,00 |
| 30.01.2026 | 147,40 | 148,12 | 143,29 | 145,45 | -1,58% | 1.824.415,00 |
| 29.01.2026 | 148,67 | 148,88 | 145,81 | 147,78 | 0,17% | 1.643.203,00 |
| 28.01.2026 | 147,08 | 148,36 | 146,59 | 147,53 | 0,50% | 1.449.972,00 |
| 27.01.2026 | 147,51 | 147,51 | 144,56 | 146,80 | -0,68% | 1.992.501,00 |
| 26.01.2026 | 147,03 | 149,91 | 146,38 | 147,80 | 0,56% | 2.656.216,00 |
| 23.01.2026 | 138,07 | 148,10 | 137,50 | 146,97 | 6,39% | 5.516.758,00 |
| 22.01.2026 | 140,43 | 141,71 | 137,51 | 138,14 | -1,12% | 2.294.591,00 |
| 21.01.2026 | 141,63 | 141,69 | 137,75 | 139,71 | -0,67% | 3.088.747,00 |
| 20.01.2026 | 142,06 | 143,34 | 140,51 | 140,65 | -2,62% | 2.473.353,00 |
| 16.01.2026 | 145,10 | 146,83 | 144,00 | 144,43 | -0,89% | 5.190.049,00 |
| 15.01.2026 | 148,27 | 148,27 | 144,76 | 145,73 | -0,72% | 2.452.736,00 |
| 14.01.2026 | 145,36 | 147,04 | 144,65 | 146,78 | 0,52% | 2.892.555,00 |
| 13.01.2026 | 147,14 | 147,81 | 143,58 | 146,02 | -1,90% | 3.214.770,00 |
| 12.01.2026 | 144,84 | 149,26 | 144,34 | 148,85 | 1,90% | 2.559.743,00 |
| 09.01.2026 | 148,14 | 148,96 | 144,87 | 146,07 | -0,81% | 2.856.079,00 |
| 08.01.2026 | 143,82 | 147,50 | 142,70 | 147,27 | 2,30% | 2.095.181,00 |
| 07.01.2026 | 144,86 | 146,49 | 143,50 | 143,96 | -1,07% | 2.438.347,00 |
| 06.01.2026 | 145,44 | 146,65 | 144,09 | 145,52 | 0,14% | 2.440.291,00 |
| 05.01.2026 | 144,84 | 147,89 | 144,63 | 145,31 | 0,00% | 2.080.329,00 |
| 02.01.2026 | 142,54 | 146,34 | 142,43 | 145,31 | 1,97% | 1.859.183,00 |
| 31.12.2025 | 143,84 | 144,47 | 142,49 | 142,50 | -1,10% | 1.240.544,00 |
| 30.12.2025 | 144,23 | 145,11 | 143,30 | 144,09 | -0,33% | 1.380.649,00 |
| 29.12.2025 | 146,11 | 146,26 | 144,22 | 144,57 | -0,85% | 1.932.533,00 |
| 26.12.2025 | 145,33 | 146,60 | 145,10 | 145,81 | 0,34% | 1.215.835,00 |
| 24.12.2025 | 144,33 | 145,31 | 143,82 | 145,31 | 0,84% | 696.789,00 |
| 23.12.2025 | 142,40 | 144,76 | 141,88 | 144,10 | 1,66% | 1.929.517,00 |
| 22.12.2025 | 141,57 | 143,12 | 140,92 | 141,75 | 0,46% | 1.814.677,00 |
| 19.12.2025 | 139,12 | 142,09 | 138,50 | 141,10 | 1,60% | 6.392.223,00 |
| 18.12.2025 | 137,29 | 140,14 | 136,32 | 138,88 | 1,81% | 2.553.147,00 |
| 17.12.2025 | 137,75 | 137,76 | 135,05 | 136,41 | -1,22% | 3.218.740,00 |
| 16.12.2025 | 141,50 | 141,50 | 137,88 | 138,10 | -2,51% | 2.711.263,00 |
| 15.12.2025 | 141,74 | 142,88 | 139,38 | 141,66 | -1,03% | 2.648.172,00 |
| 12.12.2025 | 142,93 | 144,50 | 141,85 | 143,14 | 0,90% | 2.293.394,00 |
| 11.12.2025 | 137,94 | 141,87 | 137,94 | 141,87 | 2,20% | 2.041.073,00 |
| 10.12.2025 | 140,72 | 140,72 | 136,19 | 138,82 | -0,18% | 3.601.439,00 |
| 09.12.2025 | 137,82 | 140,50 | 137,19 | 139,07 | 0,72% | 2.353.665,00 |
| 08.12.2025 | 138,91 | 140,05 | 136,12 | 138,08 | -0,90% | 3.534.041,00 |
| 05.12.2025 | 140,04 | 141,03 | 138,00 | 139,33 | -0,25% | 4.793.380,00 |
| 04.12.2025 | 136,54 | 139,88 | 135,34 | 139,68 | 2,70% | 4.126.246,00 |
| 03.12.2025 | 128,93 | 136,46 | 128,65 | 136,01 | 5,81% | 5.088.487,00 |
| 02.12.2025 | 131,10 | 131,50 | 128,50 | 128,54 | -1,95% | 2.569.515,00 |
| 01.12.2025 | 130,78 | 132,35 | 129,71 | 131,10 | -0,27% | 1.896.368,00 |
| 28.11.2025 | 130,24 | 132,15 | 130,24 | 131,45 | 0,31% | 936.008,00 |
| 26.11.2025 | 129,73 | 132,13 | 129,72 | 131,05 | 1,15% | 2.763.682,00 |
| 25.11.2025 | 127,98 | 130,02 | 125,34 | 129,56 | 3,14% | 4.446.900,00 |
| 24.11.2025 | 130,42 | 130,60 | 125,44 | 125,61 | -3,84% | 4.985.963,00 |
| 21.11.2025 | 129,13 | 132,11 | 128,40 | 130,63 | 1,26% | 2.736.713,00 |
| 20.11.2025 | 130,58 | 132,27 | 128,39 | 129,01 | -0,76% | 3.235.562,00 |
| 19.11.2025 | 131,71 | 132,00 | 128,96 | 130,00 | -1,01% | 2.921.763,00 |
| 18.11.2025 | 131,77 | 132,89 | 130,17 | 131,33 | -0,82% | 3.377.537,00 |
| 17.11.2025 | 135,43 | 135,95 | 130,71 | 132,42 | -2,53% | 4.524.349,00 |
| 14.11.2025 | 136,48 | 136,80 | 135,14 | 135,86 | -0,70% | 1.777.098,00 |
| 13.11.2025 | 139,69 | 140,49 | 136,55 | 136,82 | -2,61% | 2.640.528,00 |
| 12.11.2025 | 142,37 | 143,71 | 140,48 | 140,49 | -0,96% | 3.373.464,00 |
| 11.11.2025 | 143,27 | 143,75 | 141,72 | 141,85 | -1,05% | 3.863.049,00 |
| 10.11.2025 | 140,48 | 144,76 | 140,48 | 143,35 | 2,02% | 3.628.054,00 |
| 07.11.2025 | 136,86 | 142,07 | 135,04 | 140,51 | 1,99% | 4.124.487,00 |