153,040$
0,10%
Echtzeit-Aktienkurs Live Nation Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 152,24 | 153,11 | 151,36 | 153,06 | 0,11% | 1.202.743,00 |
| 24.07.2025 | 154,07 | 155,07 | 152,89 | 152,89 | -0,51% | 1.737.279,00 |
| 23.07.2025 | 150,65 | 153,76 | 149,31 | 153,67 | 1,79% | 2.222.038,00 |
| 22.07.2025 | 149,40 | 151,31 | 147,41 | 150,97 | 1,02% | 1.866.114,00 |
| 21.07.2025 | 150,83 | 150,83 | 148,46 | 149,44 | -0,70% | 1.187.712,00 |
| 18.07.2025 | 151,22 | 151,98 | 148,55 | 150,49 | -0,15% | 1.470.885,00 |
| 17.07.2025 | 148,12 | 151,57 | 147,33 | 150,72 | 1,43% | 2.307.075,00 |
| 16.07.2025 | 146,28 | 148,95 | 145,08 | 148,59 | 1,73% | 2.445.058,00 |
| 15.07.2025 | 148,12 | 149,30 | 146,00 | 146,07 | -1,61% | 1.996.196,00 |
| 14.07.2025 | 145,00 | 148,52 | 144,00 | 148,46 | 3,14% | 2.236.883,00 |
| 11.07.2025 | 143,90 | 144,63 | 142,76 | 143,94 | -0,36% | 1.596.445,00 |
| 10.07.2025 | 143,63 | 145,68 | 142,39 | 144,46 | 0,63% | 1.606.088,00 |
| 09.07.2025 | 144,72 | 145,04 | 142,48 | 143,56 | -0,60% | 2.244.770,00 |
| 08.07.2025 | 147,68 | 148,04 | 142,24 | 144,43 | -2,01% | 2.020.391,00 |
| 07.07.2025 | 149,74 | 149,74 | 146,40 | 147,39 | -1,26% | 2.612.590,00 |
| 03.07.2025 | 149,42 | 151,08 | 148,94 | 149,27 | 0,11% | 925.403,00 |
| 02.07.2025 | 149,79 | 150,36 | 148,21 | 149,11 | -0,51% | 2.765.381,00 |
| 01.07.2025 | 150,84 | 152,20 | 148,79 | 149,88 | -0,93% | 1.631.862,00 |
| 30.06.2025 | 150,44 | 151,60 | 149,89 | 151,28 | 0,86% | 2.011.578,00 |
| 27.06.2025 | 147,44 | 150,66 | 146,82 | 149,99 | 1,90% | 3.435.748,00 |
| 26.06.2025 | 146,88 | 147,42 | 144,34 | 147,20 | 0,69% | 1.490.724,00 |
| 25.06.2025 | 147,83 | 148,31 | 145,20 | 146,19 | -1,08% | 1.251.800,00 |
| 24.06.2025 | 151,38 | 151,38 | 147,50 | 147,78 | -1,93% | 2.578.720,00 |
| 23.06.2025 | 148,47 | 151,89 | 147,95 | 150,69 | 1,22% | 2.523.016,00 |
| 20.06.2025 | 150,81 | 150,81 | 148,10 | 148,87 | 0,41% | 6.524.937,00 |
| 18.06.2025 | 146,21 | 148,74 | 145,50 | 148,26 | 1,83% | 3.994.897,00 |
| 17.06.2025 | 141,34 | 145,70 | 141,13 | 145,59 | 2,30% | 2.873.615,00 |
| 16.06.2025 | 139,96 | 142,90 | 139,52 | 142,32 | 3,00% | 3.197.962,00 |
| 13.06.2025 | 139,81 | 140,12 | 137,88 | 138,17 | -2,22% | 1.794.369,00 |
| 12.06.2025 | 143,74 | 143,74 | 140,80 | 141,31 | -1,59% | 1.268.709,00 |
| 11.06.2025 | 143,93 | 144,50 | 142,82 | 143,59 | -0,08% | 1.943.035,00 |
| 10.06.2025 | 143,57 | 144,59 | 141,66 | 143,71 | 0,16% | 1.526.688,00 |
| 09.06.2025 | 144,20 | 145,00 | 141,49 | 143,48 | -0,46% | 3.323.152,00 |
| 06.06.2025 | 145,41 | 145,68 | 142,96 | 144,15 | 0,08% | 3.829.197,00 |
| 05.06.2025 | 141,16 | 144,97 | 141,16 | 144,03 | 2,75% | 4.850.070,00 |
| 04.06.2025 | 137,43 | 140,91 | 137,25 | 140,17 | 2,58% | 3.556.655,00 |
| 03.06.2025 | 138,65 | 138,99 | 135,04 | 136,64 | -1,38% | 4.222.837,00 |
| 02.06.2025 | 136,87 | 138,78 | 134,85 | 138,55 | 0,99% | 4.464.875,00 |
| 30.05.2025 | 135,59 | 137,56 | 134,91 | 137,19 | 0,76% | 6.715.554,00 |
| 29.05.2025 | 135,92 | 137,46 | 134,74 | 136,15 | -2,90% | 7.863.746,00 |
| 28.05.2025 | 143,05 | 143,40 | 140,16 | 140,22 | -1,96% | 1.587.091,00 |
| 27.05.2025 | 146,86 | 147,15 | 142,60 | 143,02 | -1,37% | 1.787.822,00 |
| 23.05.2025 | 142,60 | 145,22 | 142,22 | 145,01 | 0,40% | 1.898.421,00 |
| 22.05.2025 | 144,16 | 145,56 | 142,50 | 144,43 | 0,18% | 1.844.763,00 |
| 21.05.2025 | 145,01 | 146,93 | 143,84 | 144,17 | -1,45% | 2.901.921,00 |
| 20.05.2025 | 147,19 | 147,84 | 145,11 | 146,29 | -1,36% | 1.761.646,00 |
| 19.05.2025 | 145,59 | 148,46 | 144,91 | 148,30 | 0,42% | 1.624.166,00 |
| 16.05.2025 | 145,64 | 148,01 | 144,23 | 147,68 | 1,55% | 2.876.774,00 |
| 15.05.2025 | 141,98 | 145,85 | 141,77 | 145,42 | 2,25% | 2.315.264,00 |
| 14.05.2025 | 142,41 | 144,35 | 141,09 | 142,22 | -0,55% | 1.497.088,00 |
| 13.05.2025 | 141,61 | 144,00 | 140,16 | 143,00 | 1,54% | 1.564.542,00 |
| 12.05.2025 | 139,50 | 141,09 | 138,46 | 140,83 | 3,16% | 1.731.104,00 |
| 09.05.2025 | 134,92 | 136,95 | 134,85 | 136,52 | 1,36% | 1.256.799,00 |
| 08.05.2025 | 135,50 | 136,33 | 133,46 | 134,69 | 0,42% | 1.496.685,00 |
| 07.05.2025 | 134,58 | 136,73 | 131,65 | 134,13 | -0,01% | 2.878.778,00 |
| 06.05.2025 | 133,70 | 135,81 | 133,17 | 134,15 | -1,45% | 1.390.992,00 |
| 05.05.2025 | 133,08 | 137,38 | 132,23 | 136,12 | 1,76% | 2.842.238,00 |
| 02.05.2025 | 131,68 | 134,81 | 128,70 | 133,77 | 1,85% | 3.356.785,00 |
| 01.05.2025 | 133,69 | 133,98 | 131,11 | 131,34 | -0,84% | 3.048.788,00 |
| 30.04.2025 | 131,05 | 132,60 | 127,76 | 132,45 | 0,11% | 1.933.562,00 |
| 29.04.2025 | 132,91 | 133,75 | 130,40 | 132,30 | -0,73% | 1.838.838,00 |
| 28.04.2025 | 133,00 | 134,24 | 132,02 | 133,27 | 0,38% | 1.389.017,00 |
| 25.04.2025 | 132,72 | 133,34 | 131,47 | 132,76 | 0,03% | 1.277.530,00 |
| 24.04.2025 | 130,64 | 133,87 | 129,02 | 132,72 | 1,10% | 1.742.042,00 |
| 23.04.2025 | 131,84 | 134,54 | 130,49 | 131,28 | 2,16% | 3.282.133,00 |
| 22.04.2025 | 125,67 | 128,84 | 125,05 | 128,50 | 4,07% | 2.632.801,00 |
| 21.04.2025 | 125,86 | 127,50 | 122,08 | 123,48 | -2,94% | 2.054.095,00 |
| 17.04.2025 | 126,38 | 128,74 | 125,14 | 127,22 | 1,40% | 2.566.578,00 |
| 16.04.2025 | 127,86 | 128,04 | 123,88 | 125,46 | -2,73% | 1.833.742,00 |
| 15.04.2025 | 128,78 | 130,11 | 128,22 | 128,98 | 0,45% | 1.552.389,00 |
| 14.04.2025 | 131,10 | 131,59 | 127,07 | 128,40 | -0,93% | 1.695.873,00 |
| 11.04.2025 | 127,50 | 130,46 | 125,41 | 129,60 | 0,29% | 2.321.806,00 |
| 10.04.2025 | 128,16 | 130,13 | 124,53 | 129,23 | -1,91% | 3.101.237,00 |
| 09.04.2025 | 118,47 | 133,31 | 117,81 | 131,75 | 10,89% | 3.853.831,00 |
| 08.04.2025 | 124,30 | 125,13 | 117,29 | 118,81 | -0,35% | 3.194.715,00 |
| 07.04.2025 | 120,84 | 125,82 | 113,20 | 119,23 | -1,33% | 3.657.916,00 |
| 04.04.2025 | 121,80 | 123,04 | 117,83 | 120,84 | -4,14% | 3.786.075,00 |
| 03.04.2025 | 127,89 | 130,36 | 125,57 | 126,06 | -6,38% | 3.387.168,00 |
| 02.04.2025 | 130,77 | 134,83 | 129,99 | 134,65 | 2,00% | 2.472.894,00 |
| 01.04.2025 | 130,02 | 133,63 | 129,27 | 132,01 | 1,10% | 3.751.927,00 |
| 31.03.2025 | 125,03 | 131,60 | 124,10 | 130,58 | 4,44% | 7.901.858,00 |
| 28.03.2025 | 128,14 | 128,33 | 124,30 | 125,03 | -2,38% | 1.731.649,00 |
| 27.03.2025 | 125,98 | 129,51 | 125,26 | 128,08 | 1,05% | 1.978.288,00 |
| 26.03.2025 | 127,10 | 129,76 | 126,14 | 126,75 | -0,21% | 1.641.065,00 |
| 25.03.2025 | 127,42 | 128,64 | 125,72 | 127,02 | 0,00% | 2.164.575,00 |
| 24.03.2025 | 125,35 | 127,61 | 124,73 | 127,02 | 3,22% | 1.733.987,00 |
| 21.03.2025 | 121,07 | 123,07 | 119,25 | 123,06 | 0,75% | 3.075.835,00 |
| 20.03.2025 | 121,79 | 124,10 | 121,00 | 122,14 | -0,42% | 1.507.461,00 |
| 19.03.2025 | 119,81 | 123,97 | 119,23 | 122,65 | 2,89% | 1.920.244,00 |
| 18.03.2025 | 121,46 | 121,97 | 118,35 | 119,21 | -2,21% | 1.725.226,00 |
| 17.03.2025 | 119,22 | 122,25 | 119,14 | 121,91 | 2,22% | 2.576.607,00 |
| 14.03.2025 | 118,25 | 120,61 | 117,00 | 119,26 | 3,00% | 3.159.237,00 |
| 13.03.2025 | 121,00 | 121,46 | 112,88 | 115,79 | -5,80% | 5.975.303,00 |
| 12.03.2025 | 124,60 | 125,76 | 120,28 | 122,92 | 1,05% | 4.229.004,00 |
| 11.03.2025 | 122,47 | 125,42 | 120,26 | 121,64 | -0,94% | 2.974.198,00 |
| 10.03.2025 | 124,57 | 125,44 | 120,49 | 122,79 | -3,70% | 3.466.484,00 |
| 07.03.2025 | 129,50 | 130,39 | 122,91 | 127,51 | -2,75% | 3.820.645,00 |
| 06.03.2025 | 134,86 | 136,78 | 130,63 | 131,11 | -4,19% | 2.479.089,00 |
| 05.03.2025 | 137,98 | 138,10 | 134,55 | 136,84 | -0,95% | 2.243.852,00 |
| 04.03.2025 | 141,34 | 141,34 | 135,64 | 138,15 | -2,89% | 2.588.193,00 |