90,030$
-1,22%
Echtzeit-Aktienkurs LivaNova PLC
Bid:
Ask:
Aktienkurse zur LivaNova PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 90,31 | 91,51 | 88,42 | 89,99 | -1,37% | 443.996,00 |
| 05.11.2026 | 93,77 | 93,90 | 88,81 | 91,24 | -3,14% | 1.242.478,00 |
| 04.11.2026 | 89,68 | 99,38 | 89,50 | 94,20 | 17,79% | 3.788.620,00 |
| 03.11.2026 | 80,40 | 81,90 | 79,52 | 79,97 | -0,30% | 946.612,00 |
| 02.11.2026 | 80,25 | 82,03 | 78,85 | 80,21 | 1,57% | 605.522,00 |
| 30.10.2026 | 81,38 | 82,87 | 78,41 | 78,97 | -2,82% | 575.597,00 |
| 29.10.2026 | 81,52 | 82,28 | 81,05 | 81,26 | 0,74% | 483.270,00 |
| 28.10.2026 | 79,88 | 81,92 | 79,88 | 80,66 | 0,35% | 549.171,00 |
| 27.10.2026 | 81,04 | 81,12 | 80,05 | 80,38 | -0,27% | 383.596,00 |
| 26.10.2026 | 80,90 | 81,63 | 79,67 | 80,60 | -0,37% | 362.371,00 |
| 23.10.2026 | 80,72 | 81,77 | 80,33 | 80,90 | -0,46% | 572.063,00 |
| 22.10.2026 | 78,70 | 81,42 | 78,35 | 81,27 | 3,61% | 522.872,00 |
| 21.10.2026 | 79,83 | 81,25 | 78,01 | 78,44 | -1,61% | 556.322,00 |
| 20.10.2026 | 78,86 | 80,69 | 78,85 | 79,72 | 2,02% | 583.799,00 |
| 19.10.2026 | 78,02 | 78,84 | 77,39 | 78,14 | 0,72% | 387.098,00 |
| 16.10.2026 | 78,69 | 79,31 | 77,18 | 77,58 | -1,17% | 773.999,00 |
| 15.10.2026 | 76,90 | 79,11 | 76,20 | 78,50 | 3,19% | 737.955,00 |
| 14.10.2026 | 75,82 | 77,28 | 75,13 | 76,07 | -0,39% | 464.614,00 |
| 13.10.2026 | 77,34 | 78,10 | 76,12 | 76,37 | -1,16% | 561.284,00 |
| 12.10.2026 | 76,12 | 77,35 | 75,99 | 77,27 | 1,15% | 1.029.593,00 |
| 09.10.2026 | 76,12 | 77,66 | 75,63 | 76,39 | 0,63% | 339.431,00 |
| 08.10.2026 | 75,45 | 76,25 | 74,23 | 75,91 | -0,11% | 467.147,00 |
| 07.10.2026 | 75,06 | 76,26 | 74,85 | 75,99 | 1,40% | 691.064,00 |
| 06.10.2026 | 76,80 | 76,80 | 74,58 | 74,94 | -2,00% | 366.659,00 |
| 05.10.2026 | 75,56 | 76,90 | 74,23 | 76,47 | 1,86% | 558.944,00 |
| 02.10.2026 | 75,68 | 76,77 | 74,64 | 75,07 | 0,48% | 528.517,00 |
| 01.10.2026 | 76,44 | 77,15 | 74,47 | 74,71 | -2,36% | 737.349,00 |
| 30.09.2026 | 77,11 | 77,11 | 75,40 | 76,52 | -0,67% | 970.697,00 |
| 29.09.2026 | 76,71 | 77,15 | 76,13 | 77,04 | -0,29% | 563.931,00 |
| 28.09.2026 | 76,13 | 77,66 | 75,47 | 77,26 | 0,82% | 570.678,00 |
| 25.09.2026 | 75,44 | 77,46 | 75,12 | 76,63 | 1,55% | 745.306,00 |
| 24.09.2026 | 76,45 | 77,45 | 74,11 | 75,46 | -2,28% | 1.049.467,00 |
| 23.09.2026 | 78,39 | 79,02 | 76,70 | 77,22 | -1,62% | 493.054,00 |
| 22.09.2026 | 79,19 | 80,19 | 78,18 | 78,49 | 0,36% | 640.422,00 |
| 21.09.2026 | 78,39 | 78,63 | 76,83 | 78,21 | 0,26% | 579.109,00 |
| 18.09.2026 | 77,34 | 78,44 | 76,78 | 78,01 | 0,28% | 1.377.462,00 |
| 17.09.2026 | 79,23 | 79,23 | 77,51 | 77,79 | -0,95% | 627.278,00 |
| 16.09.2026 | 79,56 | 80,63 | 77,69 | 78,54 | -1,19% | 693.557,00 |
| 15.09.2026 | 80,19 | 80,24 | 79,13 | 79,48 | -1,43% | 587.208,00 |
| 14.09.2026 | 78,70 | 80,77 | 78,30 | 80,63 | 3,13% | 551.807,00 |
| 11.09.2026 | 79,22 | 79,27 | 77,15 | 78,18 | -0,04% | 552.416,00 |
| 10.09.2026 | 78,11 | 78,88 | 77,37 | 78,21 | -0,97% | 425.888,00 |
| 09.09.2026 | 80,23 | 80,25 | 78,11 | 78,98 | -2,24% | 674.357,00 |
| 08.09.2026 | 81,44 | 81,83 | 80,16 | 80,79 | -1,38% | 472.476,00 |
| 04.09.2026 | 80,67 | 82,22 | 80,39 | 81,92 | 0,85% | 334.168,00 |
| 03.09.2026 | 83,50 | 83,52 | 80,81 | 81,23 | -1,42% | 694.081,00 |
| 02.09.2026 | 80,16 | 83,32 | 80,16 | 82,40 | 2,79% | 769.662,00 |
| 01.09.2026 | 79,57 | 80,63 | 78,49 | 80,16 | 0,44% | 584.994,00 |
| 31.08.2026 | 79,86 | 80,15 | 77,28 | 79,81 | -0,63% | 593.709,00 |
| 28.08.2026 | 80,53 | 80,77 | 79,43 | 80,32 | 0,36% | 465.952,00 |
| 27.08.2026 | 79,34 | 80,27 | 78,96 | 80,03 | 0,01% | 611.115,00 |
| 26.08.2026 | 79,83 | 80,03 | 77,63 | 80,02 | 0,74% | 733.423,00 |
| 25.08.2026 | 78,73 | 79,59 | 77,90 | 79,43 | 1,50% | 562.918,00 |
| 24.08.2026 | 79,99 | 80,00 | 78,00 | 78,26 | -0,61% | 424.949,00 |
| 21.08.2026 | 78,80 | 79,56 | 77,94 | 78,74 | 0,68% | 440.215,00 |
| 20.08.2026 | 80,00 | 80,81 | 77,90 | 78,21 | -3,27% | 418.784,00 |
| 19.08.2026 | 80,82 | 81,66 | 80,41 | 80,85 | 1,24% | 496.648,00 |
| 18.08.2026 | 81,69 | 81,69 | 79,09 | 79,86 | -1,95% | 619.120,00 |
| 17.08.2026 | 81,38 | 81,91 | 80,82 | 81,45 | -0,94% | 445.063,00 |
| 14.08.2026 | 81,59 | 82,34 | 79,98 | 82,22 | 0,02% | 559.434,00 |
| 13.08.2026 | 81,67 | 82,70 | 80,58 | 82,20 | 1,76% | 677.626,00 |
| 12.08.2026 | 77,96 | 81,56 | 76,72 | 80,78 | 2,73% | 979.018,00 |
| 11.08.2026 | 76,55 | 79,14 | 75,69 | 78,63 | 2,80% | 673.275,00 |
| 10.08.2026 | 75,04 | 77,00 | 75,04 | 76,49 | 0,35% | 473.157,00 |
| 07.08.2026 | 75,43 | 76,34 | 74,67 | 76,22 | 0,58% | 745.015,00 |
| 06.08.2026 | 77,55 | 78,18 | 75,28 | 75,78 | -3,03% | 911.475,00 |
| 05.08.2026 | 79,88 | 81,86 | 75,07 | 78,15 | -8,53% | 1.862.497,00 |
| 04.08.2026 | 82,95 | 85,76 | 82,08 | 85,43 | 3,56% | 1.284.733,00 |
| 03.08.2026 | 80,44 | 82,54 | 80,44 | 82,49 | 2,93% | 660.152,00 |
| 31.07.2026 | 80,56 | 81,78 | 79,29 | 80,14 | -1,07% | 514.696,00 |
| 30.07.2026 | 81,90 | 82,07 | 80,02 | 81,01 | -0,55% | 645.768,00 |
| 29.07.2026 | 81,99 | 82,70 | 80,47 | 81,46 | -0,77% | 501.962,00 |
| 28.07.2026 | 81,31 | 82,64 | 81,25 | 82,09 | 1,87% | 533.831,00 |
| 27.07.2026 | 78,85 | 80,64 | 78,31 | 80,58 | 3,06% | 486.501,00 |
| 24.07.2026 | 79,61 | 79,74 | 77,86 | 78,19 | -0,46% | 412.288,00 |
| 23.07.2026 | 76,63 | 78,69 | 75,30 | 78,55 | 0,40% | 707.170,00 |
| 22.07.2026 | 79,77 | 80,27 | 78,07 | 78,24 | -2,08% | 434.554,00 |
| 21.07.2026 | 79,15 | 79,98 | 78,83 | 79,90 | 0,87% | 444.441,00 |
| 20.07.2026 | 80,78 | 80,92 | 79,19 | 79,21 | -1,85% | 602.023,00 |
| 17.07.2026 | 80,55 | 82,05 | 79,96 | 80,70 | -1,28% | 445.738,00 |
| 16.07.2026 | 80,15 | 82,65 | 79,78 | 81,75 | 2,95% | 630.900,00 |
| 15.07.2026 | 78,70 | 80,75 | 78,07 | 79,41 | 0,35% | 723.357,00 |
| 14.07.2026 | 83,02 | 83,50 | 78,46 | 79,13 | -4,64% | 828.625,00 |
| 13.07.2026 | 83,44 | 83,80 | 82,45 | 82,98 | 0,51% | 464.862,00 |
| 10.07.2026 | 82,52 | 82,83 | 81,50 | 82,56 | 0,05% | 452.293,00 |
| 09.07.2026 | 82,54 | 83,94 | 81,72 | 82,52 | 0,01% | 612.056,00 |
| 08.07.2026 | 83,58 | 83,94 | 81,81 | 82,51 | -1,28% | 724.836,00 |
| 07.07.2026 | 84,74 | 84,77 | 82,48 | 83,58 | -0,55% | 439.561,00 |
| 06.07.2026 | 83,93 | 85,27 | 83,13 | 84,04 | 0,50% | 548.611,00 |
| 02.07.2026 | 83,07 | 83,75 | 82,00 | 83,62 | 1,35% | 517.430,00 |
| 01.07.2026 | 82,46 | 83,07 | 81,64 | 82,51 | 0,34% | 474.441,00 |
| 30.06.2026 | 82,77 | 82,92 | 80,74 | 82,23 | -1,01% | 663.992,00 |
| 29.06.2026 | 82,78 | 83,21 | 81,64 | 83,07 | -0,44% | 1.050.345,00 |
| 26.06.2026 | 81,61 | 83,98 | 80,86 | 83,43 | 2,94% | 2.003.412,00 |
| 25.06.2026 | 80,05 | 82,66 | 80,00 | 81,05 | 1,40% | 652.150,00 |
| 24.06.2026 | 78,68 | 80,89 | 78,68 | 79,93 | 1,63% | 820.481,00 |
| 23.06.2026 | 78,14 | 79,93 | 78,14 | 78,65 | -0,06% | 576.217,00 |
| 22.06.2026 | 78,65 | 79,89 | 77,74 | 78,70 | 0,25% | 689.627,00 |
| 18.06.2026 | 79,66 | 80,45 | 77,71 | 78,50 | -0,03% | 1.427.477,00 |
| 17.06.2026 | 79,51 | 80,57 | 77,89 | 78,52 | -1,20% | 626.527,00 |