51,470$
3,83%
Echtzeit-Aktienkurs LivaNova PLC
Bid:
Ask:
Aktienkurse zur LivaNova PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 49,61 | 51,50 | 49,61 | 51,46 | 3,83% | 30.239,00 |
| 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 |
| 25.08.2025 | 56,00 | 57,05 | 55,30 | 56,35 | 0,81% | 933.231,00 |
| 22.08.2025 | 53,46 | 55,99 | 53,40 | 55,90 | 5,75% | 728.016,00 |
| 21.08.2025 | 53,37 | 53,64 | 52,81 | 52,86 | -0,99% | 350.510,00 |
| 20.08.2025 | 53,41 | 53,82 | 53,00 | 53,39 | -0,17% | 561.501,00 |
| 19.08.2025 | 53,22 | 53,61 | 52,72 | 53,48 | 0,39% | 731.593,00 |
| 18.08.2025 | 53,63 | 53,98 | 52,95 | 53,27 | -0,84% | 474.823,00 |
| 15.08.2025 | 54,40 | 54,72 | 53,51 | 53,72 | -0,76% | 695.071,00 |
| 14.08.2025 | 52,50 | 54,19 | 52,17 | 54,13 | 2,02% | 860.504,00 |
| 13.08.2025 | 50,77 | 53,38 | 50,62 | 53,06 | 4,78% | 917.198,00 |
| 12.08.2025 | 49,98 | 51,06 | 49,78 | 50,64 | 2,18% | 632.364,00 |
| 11.08.2025 | 48,88 | 49,87 | 48,78 | 49,56 | 1,47% | 709.397,00 |
| 08.08.2025 | 48,97 | 49,90 | 48,57 | 48,84 | 0,66% | 823.704,00 |
| 07.08.2025 | 47,82 | 48,69 | 47,13 | 48,52 | 2,45% | 942.871,00 |
| 06.08.2025 | 46,10 | 48,50 | 45,64 | 47,36 | 11,15% | 1.415.915,00 |
| 05.08.2025 | 42,75 | 42,75 | 41,87 | 42,61 | -0,35% | 1.331.346,00 |
| 04.08.2025 | 41,17 | 42,79 | 41,13 | 42,76 | 3,96% | 1.075.565,00 |
| 01.08.2025 | 41,84 | 41,93 | 41,02 | 41,13 | -2,54% | 800.401,00 |
| 31.07.2025 | 43,55 | 43,74 | 42,16 | 42,20 | -4,11% | 918.013,00 |
| 30.07.2025 | 43,99 | 44,76 | 43,43 | 44,01 | -0,02% | 801.250,00 |
| 29.07.2025 | 43,63 | 44,11 | 43,21 | 44,02 | 1,29% | 792.420,00 |
| 28.07.2025 | 43,84 | 44,30 | 43,40 | 43,46 | -0,48% | 675.318,00 |
| 25.07.2025 | 43,55 | 43,95 | 42,86 | 43,67 | 0,88% | 411.195,00 |
| 24.07.2025 | 44,00 | 44,00 | 43,08 | 43,29 | -1,88% | 759.188,00 |
| 23.07.2025 | 44,00 | 44,20 | 43,24 | 44,12 | 1,29% | 699.788,00 |
| 22.07.2025 | 42,37 | 43,62 | 42,37 | 43,56 | 2,86% | 846.285,00 |
| 21.07.2025 | 41,98 | 42,56 | 41,98 | 42,35 | 0,88% | 582.173,00 |
| 18.07.2025 | 42,67 | 43,05 | 41,94 | 41,98 | -1,32% | 514.249,00 |
| 17.07.2025 | 42,79 | 43,46 | 42,40 | 42,54 | -1,05% | 557.874,00 |
| 16.07.2025 | 43,43 | 43,44 | 42,62 | 42,99 | -1,01% | 539.995,00 |
| 15.07.2025 | 44,27 | 44,63 | 43,34 | 43,43 | -1,23% | 498.793,00 |
| 14.07.2025 | 44,14 | 45,04 | 43,60 | 43,97 | -0,81% | 571.359,00 |
| 11.07.2025 | 46,30 | 46,47 | 44,30 | 44,33 | -5,01% | 545.629,00 |
| 10.07.2025 | 47,14 | 47,42 | 46,25 | 46,67 | -1,06% | 597.674,00 |
| 09.07.2025 | 46,66 | 47,22 | 46,38 | 47,17 | 1,09% | 520.510,00 |
| 08.07.2025 | 45,58 | 47,17 | 45,54 | 46,66 | 2,37% | 602.331,00 |
| 07.07.2025 | 45,66 | 46,41 | 45,20 | 45,58 | -1,19% | 502.642,00 |
| 03.07.2025 | 46,41 | 46,50 | 45,89 | 46,13 | 0,11% | 243.250,00 |
| 02.07.2025 | 45,57 | 46,22 | 45,30 | 46,08 | 0,72% | 432.553,00 |
| 01.07.2025 | 44,64 | 46,30 | 44,64 | 45,75 | 1,64% | 470.629,00 |
| 30.06.2025 | 45,78 | 46,17 | 44,28 | 45,01 | -1,62% | 706.339,00 |
| 27.06.2025 | 45,78 | 46,13 | 45,15 | 45,75 | -0,11% | 703.642,00 |
| 26.06.2025 | 45,80 | 46,92 | 45,51 | 45,80 | -0,15% | 308.274,00 |
| 25.06.2025 | 45,91 | 46,38 | 45,60 | 45,87 | -0,35% | 359.318,00 |
| 24.06.2025 | 46,04 | 46,24 | 45,09 | 46,03 | 1,01% | 420.310,00 |
| 23.06.2025 | 45,34 | 45,80 | 44,62 | 45,57 | 0,13% | 466.773,00 |
| 20.06.2025 | 45,70 | 46,49 | 44,83 | 45,51 | 0,75% | 910.276,00 |
| 18.06.2025 | 44,32 | 45,47 | 44,01 | 45,17 | 1,85% | 669.960,00 |