12,960$
-2,56%
Echtzeit-Aktienkurs Live Ventures Inc.
Bid:
Ask:
Aktienkurse zur Live Ventures Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 12,84 | 14,12 | 12,23 | 12,95 | -2,63% | 93,00 |
| 05.03.2026 | 13,83 | 13,83 | 12,69 | 13,30 | -4,86% | 2.800,00 |
| 04.03.2026 | 12,94 | 13,98 | 12,69 | 13,98 | 4,25% | 1.718,00 |
| 03.03.2026 | 13,44 | 14,28 | 13,02 | 13,41 | 4,72% | 20.964,00 |
| 02.03.2026 | 13,99 | 15,39 | 12,37 | 12,81 | -8,27% | 7.609,00 |
| 27.02.2026 | 13,91 | 14,15 | 13,91 | 13,96 | -6,93% | 1.279,00 |
| 26.02.2026 | 15,60 | 15,60 | 14,74 | 15,00 | -7,12% | 2.443,00 |
| 25.02.2026 | 15,76 | 16,31 | 15,68 | 16,15 | 0,94% | 4.151,00 |
| 24.02.2026 | 16,79 | 16,79 | 16,00 | 16,00 | -3,90% | 7.129,00 |
| 23.02.2026 | 17,74 | 18,11 | 16,65 | 16,65 | -3,98% | 6.389,00 |
| 20.02.2026 | 18,10 | 18,22 | 17,34 | 17,34 | -3,72% | 5.427,00 |
| 19.02.2026 | 18,60 | 18,67 | 18,01 | 18,01 | -3,54% | 3.207,00 |
| 18.02.2026 | 18,79 | 18,79 | 18,53 | 18,67 | 0,32% | 1.503,00 |
| 17.02.2026 | 19,88 | 19,88 | 18,21 | 18,61 | -5,99% | 7.267,00 |
| 13.02.2026 | 19,19 | 20,33 | 18,99 | 19,80 | 5,69% | 11.059,00 |
| 12.02.2026 | 18,61 | 20,78 | 18,61 | 18,73 | -4,00% | 7.648,00 |
| 11.02.2026 | 20,08 | 20,08 | 18,83 | 19,51 | 1,56% | 7.143,00 |
| 10.02.2026 | 19,70 | 19,70 | 19,20 | 19,21 | 0,00% | 3.244,00 |
| 09.02.2026 | 18,13 | 20,20 | 18,13 | 19,21 | 5,55% | 11.924,00 |
| 06.02.2026 | 18,74 | 18,74 | 18,20 | 18,20 | -3,65% | 2.007,00 |
| 05.02.2026 | 19,20 | 19,66 | 18,77 | 18,89 | -4,45% | 6.492,00 |
| 04.02.2026 | 20,10 | 20,10 | 19,16 | 19,77 | 1,33% | 10.561,00 |
| 03.02.2026 | 20,75 | 20,82 | 19,51 | 19,51 | -5,29% | 8.170,00 |
| 02.02.2026 | 20,41 | 20,85 | 20,41 | 20,60 | 0,49% | 5.444,00 |
| 30.01.2026 | 20,00 | 20,50 | 20,00 | 20,50 | -1,15% | 2.887,00 |
| 29.01.2026 | 20,67 | 21,33 | 20,40 | 20,74 | 1,91% | 3.400,00 |
| 28.01.2026 | 21,15 | 21,54 | 20,35 | 20,35 | -3,51% | 5.069,00 |
| 27.01.2026 | 20,71 | 21,25 | 20,70 | 21,09 | 2,88% | 8.849,00 |
| 26.01.2026 | 20,64 | 21,23 | 19,95 | 20,50 | 0,15% | 5.278,00 |
| 23.01.2026 | 20,76 | 21,00 | 20,46 | 20,47 | -1,11% | 4.366,00 |
| 22.01.2026 | 19,85 | 22,70 | 19,00 | 20,70 | 4,81% | 63.299,00 |
| 21.01.2026 | 20,61 | 21,69 | 19,75 | 19,75 | -2,04% | 9.396,00 |
| 20.01.2026 | 20,20 | 20,20 | 20,00 | 20,16 | -1,17% | 2.001,00 |
| 16.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,44% | 1.355,00 |
| 15.01.2026 | 19,00 | 21,00 | 19,00 | 20,31 | 3,41% | 7.192,00 |
| 14.01.2026 | 20,50 | 20,50 | 19,60 | 19,64 | -1,86% | 1.762,00 |
| 13.01.2026 | 20,07 | 20,18 | 19,67 | 20,01 | 1,20% | 4.440,00 |
| 12.01.2026 | 19,75 | 20,03 | 19,23 | 19,78 | -0,32% | 5.712,00 |
| 09.01.2026 | 20,23 | 20,23 | 19,35 | 19,84 | -5,08% | 5.129,00 |
| 08.01.2026 | 18,65 | 21,34 | 18,65 | 20,90 | 12,06% | 33.775,00 |
| 07.01.2026 | 18,22 | 18,86 | 18,10 | 18,65 | -0,43% | 6.817,00 |
| 06.01.2026 | 16,48 | 18,73 | 16,48 | 18,73 | 13,58% | 7.640,00 |
| 05.01.2026 | 15,71 | 16,49 | 15,71 | 16,49 | 4,96% | 3.197,00 |