62,350$
-2,33%
Echtzeit-Aktienkurs LivaNova PLC
Bid:
Ask:
Aktienkurse zur LivaNova PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 63,73 | 64,03 | 62,27 | 63,84 | -1,31% | 347,00 |
| 05.03.2026 | 64,94 | 64,94 | 63,45 | 64,69 | -0,87% | 735.886,00 |
| 04.03.2026 | 68,42 | 68,42 | 65,00 | 65,26 | -4,63% | 1.203.285,00 |
| 03.03.2026 | 69,11 | 69,11 | 66,77 | 68,43 | -2,62% | 1.308.079,00 |
| 02.03.2026 | 69,31 | 71,07 | 69,01 | 70,27 | -0,47% | 851.873,00 |
| 27.02.2026 | 70,52 | 71,31 | 69,90 | 70,60 | -0,56% | 928.202,00 |
| 26.02.2026 | 70,51 | 71,92 | 69,14 | 71,00 | 1,01% | 1.150.132,00 |
| 25.02.2026 | 64,16 | 70,78 | 63,34 | 70,29 | 1,80% | 1.976.382,00 |
| 24.02.2026 | 68,34 | 69,52 | 68,16 | 69,05 | 1,02% | 1.693.333,00 |
| 23.02.2026 | 67,96 | 68,38 | 66,43 | 68,35 | -0,10% | 850.997,00 |
| 20.02.2026 | 67,96 | 69,31 | 67,61 | 68,42 | 0,78% | 915.895,00 |
| 19.02.2026 | 67,47 | 68,25 | 66,79 | 67,89 | 0,70% | 891.634,00 |
| 18.02.2026 | 66,82 | 68,00 | 66,72 | 67,42 | 0,69% | 1.078.419,00 |
| 17.02.2026 | 65,82 | 67,16 | 65,82 | 66,96 | 1,76% | 881.922,00 |
| 13.02.2026 | 64,16 | 66,61 | 63,58 | 65,80 | 2,96% | 536.123,00 |
| 12.02.2026 | 66,81 | 66,94 | 62,91 | 63,91 | -3,79% | 1.003.247,00 |
| 11.02.2026 | 66,57 | 66,57 | 64,34 | 66,43 | -0,45% | 510.417,00 |
| 10.02.2026 | 65,89 | 67,42 | 65,43 | 66,73 | 1,51% | 554.784,00 |
| 09.02.2026 | 66,42 | 66,47 | 64,99 | 65,74 | -1,23% | 362.977,00 |
| 06.02.2026 | 65,45 | 66,92 | 64,98 | 66,56 | 2,35% | 578.051,00 |
| 05.02.2026 | 65,31 | 67,20 | 64,67 | 65,03 | -0,61% | 824.995,00 |
| 04.02.2026 | 65,88 | 67,01 | 64,24 | 65,43 | -0,76% | 777.396,00 |
| 03.02.2026 | 66,75 | 67,12 | 64,23 | 65,93 | -1,24% | 888.611,00 |
| 02.02.2026 | 65,59 | 67,92 | 65,41 | 66,76 | 1,60% | 812.151,00 |
| 30.01.2026 | 64,46 | 65,95 | 63,83 | 65,71 | 1,55% | 1.093.985,00 |
| 29.01.2026 | 64,17 | 64,75 | 62,94 | 64,71 | 1,25% | 591.911,00 |
| 28.01.2026 | 63,86 | 64,68 | 63,41 | 63,91 | -0,28% | 506.921,00 |
| 27.01.2026 | 64,20 | 64,41 | 63,66 | 64,09 | -0,17% | 416.137,00 |
| 26.01.2026 | 63,35 | 64,28 | 62,85 | 64,20 | 1,65% | 460.126,00 |
| 23.01.2026 | 63,88 | 63,91 | 62,45 | 63,16 | -1,13% | 519.197,00 |
| 22.01.2026 | 63,26 | 64,78 | 63,17 | 63,88 | 0,96% | 638.009,00 |
| 21.01.2026 | 63,28 | 63,93 | 62,82 | 63,27 | 0,56% | 408.117,00 |
| 20.01.2026 | 61,37 | 63,00 | 60,79 | 62,92 | 1,30% | 763.810,00 |
| 16.01.2026 | 63,30 | 64,10 | 62,07 | 62,11 | -1,71% | 706.152,00 |
| 15.01.2026 | 61,18 | 63,50 | 60,97 | 63,19 | 3,83% | 913.792,00 |
| 14.01.2026 | 61,11 | 61,44 | 60,40 | 60,86 | -0,77% | 686.118,00 |
| 13.01.2026 | 62,69 | 63,07 | 61,30 | 61,33 | -1,68% | 377.514,00 |
| 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% | 432.850,00 |
| 07.01.2026 | 64,32 | 64,96 | 63,92 | 64,62 | 0,78% | 430.339,00 |
| 06.01.2026 | 62,86 | 64,23 | 62,76 | 64,12 | 1,41% | 481.235,00 |
| 05.01.2026 | 60,60 | 63,60 | 60,60 | 63,23 | 4,27% | 832.212,00 |