19,390$
-3,20%
Echtzeit-Aktienkurs Live Ventures Inc.
Bid:
Ask:
Aktienkurse zur Live Ventures Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 20,01 | 20,01 | 19,39 | 19,80 | -1,15% | 7.670,00 |
| 28.08.2025 | 20,51 | 20,51 | 19,36 | 20,03 | 1,01% | 14.310,00 |
| 27.08.2025 | 19,79 | 20,30 | 19,68 | 19,83 | 2,37% | 19.751,00 |
| 26.08.2025 | 18,75 | 19,40 | 18,64 | 19,37 | 5,73% | 9.084,00 |
| 25.08.2025 | 18,69 | 18,80 | 17,54 | 18,32 | -1,98% | 13.445,00 |
| 22.08.2025 | 17,95 | 18,75 | 17,95 | 18,69 | 2,58% | 8.339,00 |
| 21.08.2025 | 19,04 | 19,04 | 17,13 | 18,22 | -5,40% | 16.374,00 |
| 20.08.2025 | 18,13 | 19,50 | 18,13 | 19,26 | 5,53% | 20.428,00 |
| 19.08.2025 | 18,36 | 18,88 | 17,63 | 18,25 | 0,39% | 22.812,00 |
| 18.08.2025 | 18,02 | 18,61 | 17,13 | 18,18 | 0,89% | 35.352,00 |
| 15.08.2025 | 19,62 | 19,88 | 17,73 | 18,02 | -7,16% | 49.841,00 |
| 14.08.2025 | 15,41 | 25,42 | 15,02 | 19,41 | 27,87% | 539.309,00 |
| 13.08.2025 | 14,45 | 15,55 | 14,18 | 15,18 | 1,95% | 11.132,00 |
| 12.08.2025 | 14,82 | 15,25 | 13,71 | 14,89 | 2,34% | 26.067,00 |
| 11.08.2025 | 13,70 | 14,80 | 13,70 | 14,55 | 1,46% | 7.133,00 |
| 08.08.2025 | 14,28 | 14,55 | 13,79 | 14,34 | -2,45% | 9.003,00 |
| 07.08.2025 | 17,00 | 17,00 | 13,66 | 14,70 | -2,20% | 41.473,00 |
| 06.08.2025 | 15,38 | 15,38 | 14,51 | 15,03 | 0,33% | 5.672,00 |
| 05.08.2025 | 16,98 | 16,98 | 14,34 | 14,98 | -5,87% | 21.889,00 |
| 04.08.2025 | 16,43 | 16,82 | 15,82 | 15,92 | 2,22% | 19.900,00 |
| 01.08.2025 | 15,56 | 16,99 | 14,91 | 15,57 | -0,83% | 12.229,00 |
| 31.07.2025 | 15,50 | 17,54 | 15,50 | 15,70 | -0,19% | 10.182,00 |
| 30.07.2025 | 15,30 | 17,66 | 14,62 | 15,73 | 0,25% | 54.190,00 |
| 29.07.2025 | 16,07 | 19,49 | 13,73 | 15,69 | -6,50% | 54.652,00 |
| 28.07.2025 | 15,87 | 16,78 | 15,61 | 16,78 | 3,39% | 10.004,00 |
| 25.07.2025 | 17,00 | 17,00 | 15,39 | 16,23 | 1,06% | 12.733,00 |
| 24.07.2025 | 16,83 | 16,83 | 15,27 | 16,06 | -1,11% | 13.927,00 |
| 23.07.2025 | 14,00 | 17,91 | 13,60 | 16,24 | 13,09% | 55.074,00 |
| 22.07.2025 | 14,00 | 14,60 | 13,72 | 14,36 | 8,18% | 15.697,00 |
| 21.07.2025 | 13,53 | 14,38 | 13,27 | 13,27 | -1,16% | 16.701,00 |
| 18.07.2025 | 14,19 | 14,85 | 13,37 | 13,43 | -8,70% | 12.716,00 |
| 17.07.2025 | 13,72 | 14,87 | 13,70 | 14,71 | 6,21% | 20.886,00 |
| 16.07.2025 | 14,49 | 15,70 | 13,44 | 13,85 | -7,79% | 14.793,00 |
| 15.07.2025 | 14,36 | 15,45 | 14,36 | 15,02 | 7,90% | 21.141,00 |
| 14.07.2025 | 15,54 | 15,54 | 13,23 | 13,92 | -7,20% | 22.733,00 |
| 11.07.2025 | 14,66 | 15,50 | 14,63 | 15,00 | -1,57% | 8.774,00 |
| 10.07.2025 | 16,45 | 16,87 | 14,51 | 15,24 | -9,07% | 20.016,00 |
| 09.07.2025 | 18,09 | 18,09 | 16,36 | 16,76 | -7,89% | 37.738,00 |
| 08.07.2025 | 18,21 | 18,65 | 17,70 | 18,20 | 0,92% | 9.134,00 |
| 07.07.2025 | 18,05 | 18,28 | 16,36 | 18,03 | -0,11% | 24.565,00 |
| 03.07.2025 | 19,70 | 20,04 | 18,00 | 18,05 | -2,80% | 21.043,00 |
| 02.07.2025 | 18,71 | 20,55 | 17,51 | 18,57 | -2,29% | 30.428,00 |
| 01.07.2025 | 17,98 | 19,74 | 17,33 | 19,01 | 7,01% | 30.658,00 |
| 30.06.2025 | 17,07 | 20,00 | 15,70 | 17,76 | -2,79% | 113.966,00 |
| 27.06.2025 | 15,63 | 18,97 | 13,32 | 18,27 | 16,37% | 293.884,00 |
| 26.06.2025 | 9,90 | 24,35 | 9,63 | 15,70 | 85,80% | 2.582.524,00 |
| 25.06.2025 | 9,40 | 11,50 | 8,44 | 8,45 | -5,90% | 309.177,00 |
| 24.06.2025 | 10,25 | 13,50 | 8,20 | 8,98 | -18,07% | 205.094,00 |
| 23.06.2025 | 10,00 | 14,35 | 7,01 | 10,96 | 9,60% | 380.622,00 |
| 20.06.2025 | 10,95 | 10,95 | 10,00 | 10,00 | -8,93% | 2.346,00 |
| 18.06.2025 | 11,28 | 11,28 | 10,98 | 10,98 | 3,78% | 1.499,00 |
| 17.06.2025 | 11,68 | 11,88 | 10,58 | 10,58 | -6,37% | 2.787,00 |
| 16.06.2025 | 11,99 | 11,99 | 10,69 | 11,30 | -5,83% | 3.881,00 |
| 13.06.2025 | 11,01 | 12,71 | 11,00 | 12,00 | 2,13% | 6.666,00 |
| 12.06.2025 | 12,25 | 12,25 | 10,85 | 11,75 | -8,91% | 14.486,00 |
| 11.06.2025 | 13,34 | 13,34 | 12,59 | 12,90 | -5,36% | 5.664,00 |
| 10.06.2025 | 14,08 | 14,12 | 13,28 | 13,63 | -5,99% | 4.950,00 |
| 09.06.2025 | 14,81 | 15,51 | 14,20 | 14,50 | -3,33% | 5.336,00 |
| 06.06.2025 | 15,27 | 15,45 | 14,50 | 15,00 | -3,66% | 2.728,00 |
| 05.06.2025 | 17,06 | 17,49 | 14,23 | 15,57 | -4,19% | 10.438,00 |
| 04.06.2025 | 19,95 | 20,67 | 16,10 | 16,25 | -18,14% | 17.359,00 |
| 03.06.2025 | 21,10 | 22,52 | 19,85 | 19,85 | -5,39% | 13.044,00 |
| 02.06.2025 | 20,80 | 21,31 | 20,25 | 20,98 | -3,18% | 5.144,00 |
| 30.05.2025 | 22,67 | 22,67 | 21,67 | 21,67 | -1,46% | 2.165,00 |
| 29.05.2025 | 23,15 | 24,00 | 21,99 | 21,99 | -5,82% | 12.090,00 |
| 28.05.2025 | 24,09 | 25,40 | 22,47 | 23,35 | -2,30% | 24.273,00 |
| 27.05.2025 | 23,80 | 24,50 | 23,80 | 23,90 | 1,83% | 3.488,00 |
| 23.05.2025 | 23,36 | 23,47 | 22,41 | 23,47 | 2,00% | 1.307,00 |
| 22.05.2025 | 23,17 | 23,21 | 22,63 | 23,01 | -0,99% | 1.872,00 |
| 21.05.2025 | 21,98 | 23,24 | 21,98 | 23,24 | 1,00% | 4.078,00 |
| 20.05.2025 | 23,01 | 23,01 | 23,01 | 23,01 | 4,54% | 1.113,00 |
| 19.05.2025 | 21,95 | 22,12 | 21,90 | 22,01 | 1,62% | 1.771,00 |
| 16.05.2025 | 21,21 | 22,03 | 21,21 | 21,66 | 3,14% | 1.295,00 |
| 15.05.2025 | 24,86 | 24,86 | 21,00 | 21,00 | -4,55% | 7.549,00 |
| 14.05.2025 | 22,53 | 24,42 | 22,00 | 22,00 | -2,40% | 5.828,00 |
| 13.05.2025 | 21,01 | 22,65 | 21,00 | 22,54 | -2,00% | 3.497,00 |
| 12.05.2025 | 20,61 | 24,77 | 20,61 | 23,00 | 14,94% | 15.559,00 |
| 09.05.2025 | 23,89 | 25,88 | 19,99 | 20,01 | -7,87% | 16.689,00 |
| 08.05.2025 | 13,65 | 21,72 | 13,55 | 21,72 | 49,69% | 52.403,00 |
| 07.05.2025 | 13,14 | 14,96 | 12,70 | 14,51 | 7,86% | 41.722,00 |
| 06.05.2025 | 11,12 | 14,27 | 11,12 | 13,45 | 12,95% | 37.478,00 |
| 05.05.2025 | 11,55 | 11,95 | 11,49 | 11,91 | 4,73% | 2.120,00 |
| 02.05.2025 | 11,01 | 11,68 | 10,96 | 11,37 | 3,85% | 59.344,00 |
| 01.05.2025 | 11,36 | 11,36 | 10,95 | 10,95 | -4,78% | 1.275,00 |
| 30.04.2025 | 11,69 | 11,69 | 11,50 | 11,50 | 6,78% | 1.379,00 |
| 29.04.2025 | 10,75 | 11,20 | 10,75 | 10,77 | -3,23% | 869,00 |
| 28.04.2025 | 10,51 | 11,13 | 10,51 | 11,13 | 3,80% | 3.160,00 |
| 25.04.2025 | 10,85 | 10,85 | 10,37 | 10,72 | 3,11% | 2.802,00 |
| 24.04.2025 | 11,21 | 11,21 | 10,37 | 10,40 | -4,41% | 3.245,00 |
| 23.04.2025 | 10,32 | 10,88 | 10,02 | 10,88 | 0,74% | 3.974,00 |
| 22.04.2025 | 10,80 | 10,84 | 10,80 | 10,80 | -0,92% | 1.835,00 |
| 21.04.2025 | 10,43 | 10,90 | 10,43 | 10,90 | -1,45% | 2.560,00 |
| 17.04.2025 | 11,32 | 11,99 | 11,06 | 11,06 | -2,81% | 5.786,00 |
| 16.04.2025 | 12,51 | 16,38 | 10,97 | 11,38 | -2,74% | 202.427,00 |
| 15.04.2025 | 9,70 | 13,02 | 9,05 | 11,70 | 23,03% | 44.208,00 |
| 14.04.2025 | 9,05 | 9,51 | 8,58 | 9,51 | 11,23% | 13.773,00 |
| 11.04.2025 | 7,78 | 8,88 | 7,78 | 8,55 | 4,40% | 59.822,00 |
| 10.04.2025 | 7,83 | 8,19 | 7,83 | 8,19 | 1,24% | 4.415,00 |
| 09.04.2025 | 7,55 | 8,09 | 7,55 | 8,09 | 0,25% | 1.355,00 |
| 08.04.2025 | 7,70 | 8,18 | 7,57 | 8,07 | -2,18% | 2.966,00 |