156,110$
-2,30%
Echtzeit-Aktienkurs Live Nation Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 159,16 | 160,45 | 156,10 | 156,13 | -2,28% | 1.041,00 |
| 05.03.2026 | 157,09 | 160,33 | 157,09 | 159,78 | 0,72% | 2.916.934,00 |
| 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 |