147,720$
1,58%
Echtzeit-Aktienkurs Live Nation Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2025 | 144,33 | 145,79 | 141,48 | 142,26 | -0,77% | 2.277.425,00 |
| 28.02.2025 | 141,20 | 143,40 | 140,17 | 143,36 | 1,70% | 2.905.001,00 |
| 27.02.2025 | 142,65 | 143,72 | 139,67 | 140,96 | -0,84% | 2.989.398,00 |
| 26.02.2025 | 144,96 | 147,30 | 139,94 | 142,16 | -1,59% | 3.919.019,00 |
| 25.02.2025 | 154,58 | 154,58 | 143,76 | 144,46 | -6,57% | 3.965.816,00 |
| 24.02.2025 | 150,85 | 157,49 | 150,17 | 154,62 | 3,49% | 3.316.696,00 |
| 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 |