63,620$
0,68%
Echtzeit-Aktienkurs LivaNova PLC
Bid:
Ask:
Aktienkurse zur LivaNova PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 63,14 | 64,06 | 62,90 | 63,62 | 0,68% | 33.644,00 |
| 15.01.2026 | 61,18 | 63,50 | 60,97 | 63,19 | 3,78% | 913.792,00 |
| 14.01.2026 | 61,11 | 61,44 | 60,40 | 60,89 | -0,72% | 686.117,00 |
| 13.01.2026 | 62,69 | 63,07 | 61,30 | 61,33 | -1,68% | 377.459,00 |
| 12.01.2026 | 63,95 | 63,99 | 62,16 | 62,38 | -3,15% | 319.999,00 |
| 09.01.2026 | 64,66 | 65,07 | 64,13 | 64,41 | -0,83% | 408.294,00 |
| 08.01.2026 | 64,18 | 65,39 | 64,18 | 64,95 | 0,51% | 432.824,00 |
| 07.01.2026 | 64,32 | 64,96 | 63,92 | 64,62 | 0,78% | 430.323,00 |
| 06.01.2026 | 62,86 | 64,23 | 62,76 | 64,12 | 1,41% | 481.233,00 |
| 05.01.2026 | 60,60 | 63,60 | 60,60 | 63,23 | 4,27% | 832.212,00 |
| 02.01.2026 | 61,62 | 62,00 | 60,56 | 60,64 | -1,45% | 795.856,00 |
| 31.12.2025 | 62,32 | 62,60 | 61,38 | 61,53 | -1,20% | 436.344,00 |
| 30.12.2025 | 62,46 | 62,46 | 61,70 | 62,28 | -0,29% | 361.267,00 |
| 29.12.2025 | 62,98 | 63,58 | 61,90 | 62,46 | -0,65% | 401.185,00 |
| 26.12.2025 | 63,27 | 63,31 | 62,59 | 62,87 | -0,33% | 238.895,00 |
| 24.12.2025 | 63,41 | 63,69 | 63,00 | 63,08 | -0,27% | 188.477,00 |
| 23.12.2025 | 63,00 | 63,32 | 62,79 | 63,25 | 0,32% | 482.187,00 |
| 22.12.2025 | 62,42 | 63,32 | 62,10 | 63,05 | 0,37% | 503.072,00 |
| 19.12.2025 | 62,68 | 63,09 | 62,08 | 62,82 | 1,21% | 1.334.941,00 |
| 18.12.2025 | 63,09 | 63,65 | 62,07 | 62,07 | -1,66% | 582.724,00 |
| 17.12.2025 | 62,74 | 63,83 | 62,56 | 63,12 | 0,06% | 462.314,00 |
| 16.12.2025 | 63,48 | 64,00 | 62,74 | 63,08 | -0,02% | 568.431,00 |
| 15.12.2025 | 63,00 | 63,46 | 62,31 | 63,09 | 0,54% | 610.199,00 |
| 12.12.2025 | 64,31 | 64,35 | 62,64 | 62,75 | -1,88% | 522.901,00 |
| 11.12.2025 | 64,46 | 65,57 | 62,96 | 63,95 | -0,19% | 605.996,00 |
| 10.12.2025 | 62,05 | 64,30 | 61,98 | 64,07 | 3,32% | 493.580,00 |
| 09.12.2025 | 62,76 | 63,23 | 61,81 | 62,01 | -1,05% | 869.737,00 |
| 08.12.2025 | 63,35 | 63,63 | 62,11 | 62,67 | -1,09% | 687.270,00 |
| 05.12.2025 | 64,23 | 64,45 | 62,85 | 63,36 | -0,85% | 467.228,00 |
| 04.12.2025 | 63,18 | 64,18 | 62,56 | 63,90 | 0,93% | 496.022,00 |
| 03.12.2025 | 63,63 | 64,19 | 62,83 | 63,31 | -0,58% | 554.714,00 |
| 02.12.2025 | 63,19 | 64,31 | 62,32 | 63,68 | 0,89% | 860.792,00 |
| 01.12.2025 | 63,35 | 63,99 | 62,43 | 63,12 | -1,08% | 697.539,00 |
| 28.11.2025 | 64,00 | 64,00 | 63,33 | 63,81 | -0,05% | 233.552,00 |
| 26.11.2025 | 63,08 | 64,08 | 62,60 | 63,84 | 0,84% | 692.562,00 |
| 25.11.2025 | 60,41 | 63,70 | 60,34 | 63,31 | 4,71% | 890.178,00 |
| 24.11.2025 | 58,50 | 61,37 | 58,30 | 60,46 | 9,35% | 1.004.222,00 |
| 21.11.2025 | 54,15 | 56,16 | 53,48 | 55,29 | 3,50% | 392.782,00 |
| 20.11.2025 | 54,22 | 55,35 | 53,37 | 53,42 | -0,91% | 378.105,00 |
| 19.11.2025 | 53,71 | 54,27 | 53,38 | 53,91 | 0,04% | 531.210,00 |
| 18.11.2025 | 53,60 | 54,30 | 52,37 | 53,89 | 0,47% | 465.633,00 |
| 17.11.2025 | 55,16 | 56,15 | 53,58 | 53,64 | -3,11% | 607.789,00 |
| 14.11.2025 | 55,00 | 55,61 | 53,36 | 55,36 | 0,27% | 600.047,00 |
| 13.11.2025 | 56,62 | 56,62 | 55,12 | 55,21 | -2,59% | 780.982,00 |
| 12.11.2025 | 54,00 | 57,83 | 54,00 | 56,68 | 7,59% | 1.358.548,00 |
| 11.11.2025 | 51,11 | 53,14 | 51,11 | 52,68 | 3,54% | 562.942,00 |
| 10.11.2025 | 50,70 | 51,28 | 49,83 | 50,88 | 0,85% | 467.806,00 |
| 07.11.2025 | 49,73 | 51,97 | 49,73 | 50,45 | 1,80% | 661.926,00 |
| 06.11.2025 | 51,17 | 51,60 | 48,82 | 49,56 | -2,54% | 559.426,00 |
| 05.11.2025 | 52,04 | 54,95 | 50,55 | 50,85 | -5,73% | 1.417.077,00 |
| 04.11.2025 | 52,52 | 54,09 | 52,00 | 53,94 | 2,59% | 858.300,00 |
| 03.11.2025 | 52,80 | 53,13 | 52,07 | 52,58 | -0,10% | 611.555,00 |
| 31.10.2025 | 52,45 | 53,32 | 51,89 | 52,63 | -0,34% | 497.280,00 |
| 30.10.2025 | 53,27 | 53,76 | 52,63 | 52,81 | -1,05% | 260.510,00 |
| 29.10.2025 | 53,65 | 54,86 | 53,18 | 53,37 | -0,91% | 644.278,00 |
| 28.10.2025 | 54,29 | 54,29 | 53,53 | 53,86 | -0,77% | 588.837,00 |
| 27.10.2025 | 54,87 | 55,20 | 54,21 | 54,28 | -1,11% | 538.103,00 |
| 24.10.2025 | 54,61 | 54,97 | 54,22 | 54,89 | 0,81% | 521.594,00 |
| 23.10.2025 | 54,73 | 55,29 | 53,71 | 54,45 | -0,73% | 432.645,00 |
| 22.10.2025 | 54,93 | 55,32 | 54,29 | 54,85 | 0,26% | 420.528,00 |
| 21.10.2025 | 54,13 | 55,25 | 53,65 | 54,71 | 1,13% | 367.512,00 |
| 20.10.2025 | 54,31 | 54,92 | 53,31 | 54,10 | 0,69% | 279.915,00 |
| 17.10.2025 | 53,94 | 54,29 | 53,61 | 53,73 | -0,30% | 405.823,00 |
| 16.10.2025 | 53,76 | 54,25 | 53,42 | 53,89 | 0,67% | 424.969,00 |
| 15.10.2025 | 52,78 | 53,55 | 51,87 | 53,53 | 1,43% | 460.814,00 |
| 14.10.2025 | 51,28 | 52,89 | 51,28 | 52,78 | 1,92% | 315.708,00 |
| 13.10.2025 | 51,19 | 51,82 | 50,90 | 51,78 | 2,15% | 302.539,00 |
| 10.10.2025 | 51,80 | 52,42 | 50,41 | 50,69 | -2,73% | 322.261,00 |
| 09.10.2025 | 53,26 | 53,35 | 52,07 | 52,11 | -2,36% | 311.111,00 |
| 08.10.2025 | 52,58 | 53,47 | 52,10 | 53,37 | 2,34% | 255.797,00 |
| 07.10.2025 | 52,99 | 52,99 | 51,95 | 52,15 | -0,91% | 263.471,00 |
| 06.10.2025 | 53,35 | 54,31 | 52,50 | 52,63 | -1,39% | 587.276,00 |
| 03.10.2025 | 51,87 | 53,49 | 51,42 | 53,37 | 4,19% | 48.654,00 |
| 02.10.2025 | 50,35 | 51,26 | 50,35 | 51,23 | 1,23% | 455.161,00 |
| 01.10.2025 | 51,23 | 51,31 | 49,29 | 50,61 | -3,36% | 742.071,00 |
| 30.09.2025 | 52,29 | 52,74 | 51,73 | 52,37 | 0,08% | 591.982,00 |
| 29.09.2025 | 53,46 | 53,46 | 52,11 | 52,33 | -2,08% | 532.788,00 |
| 26.09.2025 | 52,61 | 53,49 | 52,32 | 53,44 | 2,22% | 657.346,00 |
| 25.09.2025 | 52,86 | 52,89 | 51,50 | 52,28 | -1,78% | 563.162,00 |
| 24.09.2025 | 54,00 | 54,41 | 53,03 | 53,23 | -1,35% | 549.679,00 |
| 23.09.2025 | 55,21 | 55,61 | 53,72 | 53,96 | -2,12% | 586.480,00 |
| 22.09.2025 | 54,81 | 55,27 | 54,04 | 55,13 | 0,24% | 451.155,00 |
| 19.09.2025 | 55,60 | 55,93 | 54,59 | 55,00 | -1,59% | 1.003.336,00 |
| 18.09.2025 | 54,95 | 56,00 | 54,57 | 55,89 | 2,49% | 555.644,00 |
| 17.09.2025 | 55,41 | 55,73 | 54,03 | 54,53 | -0,73% | 546.306,00 |
| 16.09.2025 | 55,72 | 55,91 | 54,52 | 54,93 | -0,90% | 580.674,00 |
| 15.09.2025 | 56,16 | 56,44 | 55,12 | 55,43 | -1,41% | 428.841,00 |
| 12.09.2025 | 56,86 | 57,53 | 56,13 | 56,22 | -1,95% | 571.347,00 |
| 11.09.2025 | 56,53 | 57,44 | 56,44 | 57,34 | 1,45% | 414.292,00 |
| 10.09.2025 | 58,43 | 58,43 | 56,42 | 56,52 | -3,75% | 468.455,00 |
| 09.09.2025 | 58,45 | 58,91 | 58,12 | 58,72 | 0,69% | 388.480,00 |
| 08.09.2025 | 58,14 | 58,33 | 57,09 | 58,32 | 0,60% | 477.640,00 |
| 05.09.2025 | 58,20 | 58,42 | 57,84 | 57,97 | -0,31% | 958.459,00 |
| 04.09.2025 | 56,40 | 58,19 | 56,00 | 58,15 | 2,76% | 561.647,00 |
| 03.09.2025 | 56,81 | 57,19 | 55,50 | 56,59 | -0,58% | 834.710,00 |
| 02.09.2025 | 55,94 | 56,93 | 55,64 | 56,92 | 0,98% | 581.261,00 |
| 29.08.2025 | 55,47 | 56,39 | 55,28 | 56,37 | 1,66% | 472.571,00 |
| 28.08.2025 | 56,35 | 56,60 | 55,38 | 55,45 | -1,84% | 445.519,00 |
| 27.08.2025 | 56,39 | 56,70 | 56,12 | 56,49 | -0,18% | 474.810,00 |
| 26.08.2025 | 56,12 | 56,64 | 54,50 | 56,59 | 0,43% | 705.578,00 |