50,140$
-2,87%
Echtzeit-Aktienkurs LivaNova PLC
Bid:
Ask:
Aktienkurse zur LivaNova PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 51,21 | 51,90 | 50,22 | 51,13 | -0,80% | 441.992,00 |
| 31.10.2024 | 51,08 | 52,38 | 50,69 | 51,54 | 0,37% | 407.535,00 |
| 30.10.2024 | 55,23 | 57,35 | 50,30 | 51,35 | -3,09% | 1.624.516,00 |
| 29.10.2024 | 53,16 | 53,66 | 52,38 | 52,99 | -0,30% | 606.272,00 |
| 28.10.2024 | 53,43 | 53,92 | 53,12 | 53,15 | 0,28% | 363.476,00 |
| 25.10.2024 | 53,24 | 53,46 | 52,82 | 53,00 | 0,15% | 248.579,00 |
| 24.10.2024 | 53,00 | 53,84 | 52,58 | 52,92 | -0,15% | 530.648,00 |
| 23.10.2024 | 52,92 | 53,26 | 52,70 | 53,00 | -0,62% | 327.767,00 |
| 22.10.2024 | 52,73 | 53,39 | 52,47 | 53,33 | 1,06% | 199.479,00 |
| 21.10.2024 | 53,52 | 53,77 | 52,48 | 52,77 | -1,49% | 402.684,00 |
| 18.10.2024 | 53,35 | 53,98 | 52,87 | 53,57 | 0,66% | 330.406,00 |
| 17.10.2024 | 53,39 | 53,41 | 53,00 | 53,22 | 0,06% | 245.233,00 |
| 16.10.2024 | 53,75 | 54,53 | 53,12 | 53,19 | -0,89% | 262.933,00 |
| 15.10.2024 | 53,75 | 54,35 | 53,40 | 53,67 | -0,28% | 275.893,00 |
| 14.10.2024 | 52,63 | 54,12 | 52,26 | 53,82 | 2,46% | 284.395,00 |
| 11.10.2024 | 52,10 | 52,76 | 52,10 | 52,53 | 0,79% | 210.641,00 |
| 10.10.2024 | 51,76 | 52,20 | 51,24 | 52,12 | 0,06% | 193.038,00 |
| 09.10.2024 | 52,05 | 52,94 | 51,65 | 52,09 | 0,06% | 409.425,00 |
| 08.10.2024 | 52,76 | 52,95 | 52,02 | 52,06 | -1,18% | 174.443,00 |
| 07.10.2024 | 53,79 | 53,80 | 52,60 | 52,68 | -2,14% | 266.206,00 |
| 04.10.2024 | 53,88 | 54,81 | 53,21 | 53,83 | 1,17% | 558.868,00 |
| 03.10.2024 | 53,42 | 54,10 | 53,04 | 53,21 | -1,00% | 597.576,00 |
| 02.10.2024 | 52,21 | 54,15 | 52,21 | 53,75 | 2,19% | 499.366,00 |
| 01.10.2024 | 52,39 | 52,63 | 51,31 | 52,60 | 0,17% | 265.066,00 |
| 30.09.2024 | 52,50 | 53,09 | 51,94 | 52,51 | -0,02% | 332.614,00 |
| 27.09.2024 | 52,69 | 53,25 | 51,82 | 52,52 | 0,50% | 379.996,00 |
| 26.09.2024 | 52,28 | 52,77 | 51,98 | 52,26 | 1,04% | 286.649,00 |
| 25.09.2024 | 51,50 | 51,96 | 51,03 | 51,72 | 0,58% | 390.533,00 |
| 24.09.2024 | 51,41 | 51,92 | 51,14 | 51,42 | 0,21% | 275.803,00 |
| 23.09.2024 | 50,80 | 51,53 | 50,56 | 51,31 | 1,10% | 304.678,00 |
| 20.09.2024 | 51,08 | 51,15 | 50,31 | 50,75 | -0,92% | 861.417,00 |
| 19.09.2024 | 51,79 | 52,56 | 51,00 | 51,22 | 0,31% | 420.550,00 |
| 18.09.2024 | 50,68 | 52,43 | 50,54 | 51,06 | 0,12% | 503.512,00 |
| 17.09.2024 | 50,37 | 52,29 | 50,35 | 51,00 | 4,53% | 854.066,00 |
| 16.09.2024 | 48,62 | 49,06 | 48,34 | 48,79 | 0,54% | 286.058,00 |
| 13.09.2024 | 48,78 | 49,75 | 48,38 | 48,53 | -0,43% | 384.100,00 |
| 12.09.2024 | 47,52 | 49,05 | 46,87 | 48,74 | 2,72% | 554.064,00 |
| 11.09.2024 | 46,58 | 47,52 | 45,93 | 47,45 | 0,98% | 428.119,00 |
| 10.09.2024 | 47,18 | 47,37 | 46,47 | 46,99 | -0,21% | 353.240,00 |
| 09.09.2024 | 47,06 | 47,87 | 46,68 | 47,09 | 0,06% | 386.909,00 |
| 06.09.2024 | 46,98 | 47,53 | 46,81 | 47,06 | 0,11% | 441.752,00 |
| 05.09.2024 | 49,05 | 49,05 | 46,86 | 47,01 | -4,22% | 496.970,00 |
| 04.09.2024 | 49,55 | 50,05 | 48,81 | 49,08 | -1,01% | 313.963,00 |
| 03.09.2024 | 49,99 | 50,81 | 49,07 | 49,58 | -1,61% | 404.309,00 |
| 30.08.2024 | 50,38 | 50,87 | 49,92 | 50,39 | 0,30% | 678.289,00 |
| 29.08.2024 | 48,34 | 50,36 | 47,77 | 50,24 | 3,93% | 722.441,00 |
| 28.08.2024 | 46,50 | 50,22 | 46,26 | 48,34 | 3,73% | 1.459.646,00 |
| 27.08.2024 | 46,52 | 46,86 | 46,11 | 46,60 | -0,11% | 358.820,00 |
| 26.08.2024 | 47,07 | 47,23 | 46,22 | 46,65 | 0,11% | 258.180,00 |
| 23.08.2024 | 46,17 | 47,31 | 45,85 | 46,60 | 1,35% | 545.127,00 |
| 22.08.2024 | 46,21 | 46,55 | 45,58 | 45,98 | -0,69% | 307.723,00 |
| 21.08.2024 | 46,24 | 46,53 | 45,77 | 46,30 | 0,94% | 379.622,00 |
| 20.08.2024 | 46,00 | 46,31 | 45,43 | 45,87 | -0,24% | 334.865,00 |
| 19.08.2024 | 46,05 | 46,29 | 45,51 | 45,98 | -0,13% | 462.252,00 |
| 16.08.2024 | 46,10 | 46,56 | 45,65 | 46,04 | -0,52% | 526.610,00 |
| 15.08.2024 | 46,47 | 47,07 | 46,15 | 46,28 | 1,56% | 485.327,00 |
| 14.08.2024 | 44,20 | 45,73 | 44,04 | 45,57 | 3,03% | 901.072,00 |
| 13.08.2024 | 43,65 | 44,52 | 43,41 | 44,23 | 1,96% | 493.608,00 |
| 12.08.2024 | 43,93 | 44,10 | 43,15 | 43,38 | -1,30% | 613.544,00 |
| 09.08.2024 | 45,00 | 45,45 | 43,69 | 43,95 | -2,33% | 761.303,00 |
| 08.08.2024 | 44,93 | 45,83 | 44,82 | 45,00 | 0,67% | 1.007.372,00 |
| 07.08.2024 | 45,94 | 46,46 | 44,17 | 44,70 | -2,44% | 804.511,00 |
| 06.08.2024 | 45,26 | 46,78 | 44,91 | 45,82 | 1,26% | 957.257,00 |
| 05.08.2024 | 45,21 | 46,14 | 44,19 | 45,25 | -3,68% | 1.150.246,00 |
| 02.08.2024 | 47,69 | 48,10 | 46,94 | 46,98 | -2,69% | 640.296,00 |
| 01.08.2024 | 49,86 | 51,30 | 47,75 | 48,28 | -2,27% | 965.790,00 |
| 31.07.2024 | 53,27 | 53,36 | 49,20 | 49,40 | -3,70% | 1.815.737,00 |
| 30.07.2024 | 51,81 | 52,97 | 49,13 | 51,30 | -1,89% | 2.017.857,00 |
| 29.07.2024 | 53,68 | 54,47 | 52,21 | 52,29 | -2,46% | 870.850,00 |
| 26.07.2024 | 53,57 | 53,99 | 53,03 | 53,61 | 0,37% | 409.177,00 |
| 25.07.2024 | 54,19 | 54,93 | 53,40 | 53,41 | -0,67% | 422.957,00 |
| 24.07.2024 | 54,50 | 55,48 | 53,68 | 53,77 | -1,50% | 579.399,00 |
| 23.07.2024 | 54,24 | 55,58 | 53,67 | 54,59 | 0,61% | 583.480,00 |
| 22.07.2024 | 52,91 | 54,50 | 52,78 | 54,26 | 2,55% | 525.384,00 |
| 19.07.2024 | 53,42 | 53,42 | 52,14 | 52,91 | -0,36% | 446.595,00 |
| 18.07.2024 | 54,01 | 55,17 | 52,84 | 53,10 | -2,46% | 325.880,00 |
| 17.07.2024 | 53,78 | 54,99 | 53,51 | 54,44 | 0,87% | 459.666,00 |
| 16.07.2024 | 52,24 | 54,02 | 51,66 | 53,97 | 3,67% | 534.670,00 |
| 15.07.2024 | 51,74 | 52,08 | 50,85 | 52,06 | 1,22% | 405.341,00 |
| 12.07.2024 | 52,98 | 53,01 | 51,33 | 51,43 | -1,89% | 673.481,00 |
| 11.07.2024 | 50,66 | 52,88 | 49,91 | 52,42 | 4,86% | 2.595.284,00 |
| 10.07.2024 | 50,36 | 50,46 | 49,85 | 49,99 | -0,68% | 794.564,00 |
| 09.07.2024 | 51,50 | 51,52 | 50,26 | 50,33 | -2,54% | 620.579,00 |
| 08.07.2024 | 52,64 | 52,65 | 51,51 | 51,64 | -1,58% | 463.138,00 |
| 05.07.2024 | 52,69 | 53,23 | 52,04 | 52,47 | -0,61% | 727.101,00 |
| 03.07.2024 | 52,89 | 53,11 | 52,50 | 52,79 | -0,19% | 306.338,00 |
| 02.07.2024 | 54,46 | 54,46 | 52,75 | 52,89 | -2,92% | 546.489,00 |
| 01.07.2024 | 54,88 | 55,54 | 54,34 | 54,48 | -0,62% | 396.555,00 |
| 28.06.2024 | 55,27 | 55,32 | 54,41 | 54,82 | -0,02% | 814.673,00 |
| 27.06.2024 | 54,47 | 54,84 | 53,74 | 54,83 | 0,64% | 295.853,00 |
| 26.06.2024 | 53,32 | 54,52 | 52,89 | 54,48 | 1,68% | 613.787,00 |
| 25.06.2024 | 54,34 | 54,43 | 53,39 | 53,58 | -1,60% | 467.458,00 |
| 24.06.2024 | 56,07 | 56,07 | 54,14 | 54,45 | -3,04% | 889.886,00 |
| 21.06.2024 | 55,82 | 56,56 | 55,10 | 56,16 | 0,95% | 890.285,00 |
| 20.06.2024 | 53,23 | 55,66 | 53,14 | 55,63 | 4,14% | 750.091,00 |
| 18.06.2024 | 52,93 | 55,08 | 52,54 | 53,42 | 0,89% | 582.989,00 |
| 17.06.2024 | 52,10 | 53,57 | 51,90 | 52,95 | 0,51% | 593.969,00 |
| 14.06.2024 | 51,60 | 53,00 | 51,60 | 52,68 | 0,75% | 350.798,00 |
| 13.06.2024 | 52,35 | 52,93 | 51,59 | 52,29 | -0,98% | 384.613,00 |
| 12.06.2024 | 52,74 | 53,54 | 51,99 | 52,81 | 2,03% | 493.265,00 |