174,950$
2,43%
Echtzeit-Aktienkurs Live Nation Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 171,64 | 175,16 | 171,45 | 174,79 | 2,34% | 1.799.677,00 |
| 19.10.2026 | 171,32 | 173,79 | 170,28 | 170,80 | 0,17% | 1.429.462,00 |
| 16.10.2026 | 173,67 | 174,43 | 168,58 | 170,51 | -1,16% | 1.480.662,00 |
| 15.10.2026 | 169,98 | 174,13 | 169,71 | 172,51 | 2,17% | 2.000.797,00 |
| 14.10.2026 | 169,13 | 171,35 | 168,58 | 168,84 | -1,45% | 1.350.509,00 |
| 13.10.2026 | 171,83 | 173,61 | 170,86 | 171,32 | 0,99% | 1.677.761,00 |
| 12.10.2026 | 170,38 | 171,06 | 167,93 | 169,64 | -0,41% | 1.697.304,00 |
| 09.10.2026 | 170,01 | 174,43 | 170,01 | 170,33 | -0,59% | 1.590.860,00 |
| 08.10.2026 | 170,16 | 172,35 | 169,90 | 171,34 | 0,29% | 1.980.668,00 |
| 07.10.2026 | 170,80 | 172,33 | 168,96 | 170,84 | -0,56% | 1.161.452,00 |
| 06.10.2026 | 169,46 | 173,36 | 169,46 | 171,80 | 0,66% | 1.568.209,00 |
| 05.10.2026 | 168,23 | 171,95 | 167,08 | 170,67 | 1,13% | 2.830.191,00 |
| 02.10.2026 | 167,90 | 169,46 | 166,59 | 168,77 | 1,15% | 2.070.680,00 |
| 01.10.2026 | 171,73 | 171,73 | 164,82 | 166,85 | -1,45% | 2.667.332,00 |
| 30.09.2026 | 171,39 | 172,92 | 169,23 | 169,30 | -1,05% | 1.815.020,00 |
| 29.09.2026 | 171,42 | 172,43 | 170,26 | 171,09 | -0,47% | 1.426.829,00 |
| 28.09.2026 | 170,89 | 174,00 | 170,71 | 171,89 | 0,60% | 2.205.800,00 |
| 25.09.2026 | 170,59 | 171,38 | 168,73 | 170,87 | -0,11% | 1.153.245,00 |
| 24.09.2026 | 168,11 | 171,41 | 166,11 | 171,06 | 1,20% | 1.936.378,00 |
| 23.09.2026 | 168,93 | 171,68 | 167,82 | 169,03 | -0,48% | 2.039.185,00 |
| 22.09.2026 | 170,97 | 171,23 | 167,47 | 169,84 | 0,39% | 1.783.985,00 |
| 21.09.2026 | 168,75 | 170,22 | 167,67 | 169,18 | 1,23% | 1.857.309,00 |
| 18.09.2026 | 168,00 | 168,66 | 166,40 | 167,12 | -0,72% | 4.477.814,00 |
| 17.09.2026 | 172,29 | 172,37 | 168,06 | 168,34 | -1,63% | 1.447.775,00 |
| 16.09.2026 | 171,09 | 174,70 | 169,69 | 171,13 | 0,52% | 1.722.295,00 |
| 15.09.2026 | 170,90 | 171,36 | 168,42 | 170,24 | -0,73% | 1.799.256,00 |
| 14.09.2026 | 169,46 | 173,36 | 169,46 | 171,49 | 0,79% | 1.514.171,00 |
| 11.09.2026 | 171,68 | 174,37 | 168,04 | 170,15 | 0,04% | 2.044.945,00 |
| 10.09.2026 | 169,26 | 172,48 | 168,47 | 170,08 | 0,05% | 1.753.131,00 |
| 09.09.2026 | 169,89 | 171,82 | 169,03 | 169,99 | -0,27% | 2.688.857,00 |
| 08.09.2026 | 172,79 | 173,02 | 170,34 | 170,45 | -1,76% | 2.444.380,00 |
| 04.09.2026 | 178,20 | 178,20 | 171,72 | 173,50 | -2,25% | 1.947.238,00 |
| 03.09.2026 | 182,21 | 182,21 | 176,84 | 177,49 | -1,17% | 1.435.332,00 |
| 02.09.2026 | 177,45 | 180,65 | 177,33 | 179,59 | 1,35% | 1.810.933,00 |
| 01.09.2026 | 179,47 | 180,16 | 177,13 | 177,20 | -1,50% | 1.622.277,00 |
| 31.08.2026 | 181,16 | 182,01 | 178,93 | 179,89 | -0,97% | 1.772.530,00 |
| 28.08.2026 | 180,73 | 181,71 | 177,75 | 181,65 | 0,56% | 1.279.396,00 |
| 27.08.2026 | 181,80 | 183,08 | 178,90 | 180,64 | -1,10% | 1.952.304,00 |
| 26.08.2026 | 188,82 | 188,96 | 182,51 | 182,64 | -2,21% | 1.633.879,00 |
| 25.08.2026 | 184,58 | 186,80 | 184,00 | 186,77 | 1,18% | 1.439.192,00 |
| 24.08.2026 | 183,07 | 185,57 | 182,14 | 184,59 | 1,52% | 1.696.304,00 |
| 21.08.2026 | 182,74 | 183,20 | 181,17 | 181,82 | -0,11% | 1.588.037,00 |
| 20.08.2026 | 183,68 | 186,12 | 181,58 | 182,02 | -1,18% | 1.534.674,00 |
| 19.08.2026 | 181,68 | 185,68 | 180,04 | 184,19 | 2,42% | 1.606.641,00 |
| 18.08.2026 | 184,28 | 185,00 | 179,83 | 179,84 | -2,49% | 1.478.604,00 |
| 17.08.2026 | 186,76 | 187,27 | 184,16 | 184,44 | -2,13% | 1.600.160,00 |
| 14.08.2026 | 186,47 | 189,25 | 186,08 | 188,46 | 1,29% | 1.162.899,00 |
| 13.08.2026 | 186,22 | 188,10 | 185,37 | 186,06 | 0,39% | 3.001.216,00 |
| 12.08.2026 | 183,54 | 185,85 | 182,08 | 185,33 | 1,09% | 1.552.816,00 |
| 11.08.2026 | 183,47 | 185,86 | 183,00 | 183,33 | -0,71% | 1.360.847,00 |
| 10.08.2026 | 181,05 | 184,72 | 179,53 | 184,64 | 2,20% | 1.892.621,00 |
| 07.08.2026 | 182,00 | 184,17 | 179,84 | 180,66 | -0,61% | 1.336.142,00 |
| 06.08.2026 | 183,34 | 184,48 | 180,78 | 181,77 | -0,95% | 1.636.761,00 |
| 05.08.2026 | 183,93 | 185,65 | 182,60 | 183,52 | -0,10% | 1.336.287,00 |
| 04.08.2026 | 181,82 | 185,45 | 181,55 | 183,70 | 1,11% | 3.000.095,00 |
| 03.08.2026 | 176,61 | 182,00 | 174,82 | 181,69 | 4,34% | 3.210.250,00 |
| 31.07.2026 | 184,90 | 187,20 | 171,00 | 174,13 | -5,14% | 5.029.638,00 |
| 30.07.2026 | 184,90 | 185,33 | 180,58 | 183,56 | -0,47% | 3.790.874,00 |
| 29.07.2026 | 180,92 | 184,62 | 179,21 | 184,43 | 1,97% | 2.344.524,00 |
| 28.07.2026 | 179,09 | 182,64 | 179,09 | 180,87 | 0,82% | 1.618.656,00 |
| 27.07.2026 | 179,43 | 180,76 | 178,28 | 179,40 | 1,22% | 1.694.067,00 |
| 24.07.2026 | 177,30 | 178,51 | 175,29 | 177,24 | 0,67% | 1.392.206,00 |
| 23.07.2026 | 177,47 | 178,56 | 175,39 | 176,06 | -1,05% | 1.522.563,00 |
| 22.07.2026 | 177,76 | 180,18 | 176,59 | 177,92 | 0,05% | 1.267.971,00 |
| 21.07.2026 | 177,48 | 179,85 | 176,16 | 177,83 | -1,68% | 1.925.354,00 |
| 20.07.2026 | 181,36 | 183,98 | 180,23 | 180,86 | 0,36% | 1.636.910,00 |
| 17.07.2026 | 178,29 | 181,23 | 177,79 | 180,22 | 0,21% | 1.256.507,00 |
| 16.07.2026 | 178,66 | 179,91 | 176,95 | 179,85 | 0,79% | 1.414.229,00 |
| 15.07.2026 | 181,30 | 184,33 | 178,01 | 178,44 | -1,72% | 1.727.005,00 |
| 14.07.2026 | 184,13 | 184,98 | 180,56 | 181,56 | -0,92% | 1.335.261,00 |
| 13.07.2026 | 180,19 | 184,18 | 180,19 | 183,25 | 1,92% | 2.067.573,00 |
| 10.07.2026 | 183,32 | 183,33 | 179,02 | 179,79 | -1,53% | 1.631.344,00 |
| 09.07.2026 | 181,97 | 186,30 | 181,75 | 182,58 | 0,24% | 2.157.414,00 |
| 08.07.2026 | 183,52 | 184,61 | 180,55 | 182,14 | -0,97% | 1.478.053,00 |
| 07.07.2026 | 184,53 | 185,70 | 183,16 | 183,92 | 0,34% | 1.975.819,00 |
| 06.07.2026 | 186,02 | 188,00 | 181,39 | 183,29 | -1,77% | 2.345.157,00 |
| 02.07.2026 | 183,15 | 186,84 | 180,02 | 186,59 | 1,42% | 2.321.464,00 |
| 01.07.2026 | 184,24 | 187,63 | 180,88 | 183,98 | 0,48% | 2.971.406,00 |
| 30.06.2026 | 181,99 | 184,86 | 181,78 | 183,11 | 0,30% | 4.935.555,00 |
| 29.06.2026 | 179,39 | 183,51 | 177,18 | 182,56 | 1,73% | 2.694.694,00 |
| 26.06.2026 | 175,57 | 180,92 | 173,73 | 179,46 | 2,48% | 3.577.131,00 |
| 25.06.2026 | 172,63 | 176,30 | 171,27 | 175,11 | 2,12% | 2.850.542,00 |
| 24.06.2026 | 168,11 | 173,22 | 166,15 | 171,47 | 1,70% | 2.062.238,00 |
| 23.06.2026 | 169,59 | 171,72 | 167,48 | 168,60 | -1,15% | 3.061.968,00 |
| 22.06.2026 | 171,02 | 172,34 | 168,14 | 170,56 | -0,40% | 2.797.231,00 |
| 18.06.2026 | 173,22 | 174,10 | 169,64 | 171,24 | -0,16% | 7.414.546,00 |
| 17.06.2026 | 173,33 | 174,69 | 171,04 | 171,52 | -1,48% | 1.731.098,00 |
| 16.06.2026 | 175,00 | 175,95 | 172,79 | 174,10 | -1,00% | 1.703.034,00 |
| 15.06.2026 | 173,42 | 176,00 | 171,72 | 175,85 | 1,94% | 2.565.699,00 |
| 12.06.2026 | 173,91 | 174,00 | 170,87 | 172,51 | 0,10% | 1.552.164,00 |
| 11.06.2026 | 168,41 | 175,00 | 167,50 | 172,33 | 2,88% | 3.157.933,00 |
| 10.06.2026 | 163,11 | 169,80 | 161,45 | 167,50 | 2,98% | 3.084.298,00 |
| 09.06.2026 | 159,73 | 162,66 | 158,02 | 162,66 | 1,97% | 1.682.293,00 |
| 08.06.2026 | 160,32 | 162,46 | 158,96 | 159,51 | -0,35% | 1.618.796,00 |
| 05.06.2026 | 160,84 | 161,25 | 158,58 | 160,07 | -0,58% | 1.786.708,00 |
| 04.06.2026 | 165,75 | 165,77 | 159,78 | 161,01 | -1,97% | 3.257.070,00 |
| 03.06.2026 | 166,79 | 167,77 | 163,31 | 164,25 | -2,02% | 2.248.537,00 |
| 02.06.2026 | 169,31 | 170,15 | 166,49 | 167,64 | -1,65% | 2.529.045,00 |
| 01.06.2026 | 169,10 | 171,30 | 166,83 | 170,45 | 1,21% | 1.621.035,00 |
| 29.05.2026 | 166,34 | 170,90 | 165,97 | 168,41 | 0,83% | 3.559.505,00 |