19,335$
9,67%
Echtzeit-Aktienkurs Live Ventures Inc.
Bid:
Ask:
Aktienkurse zur Live Ventures Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 17,54 | 17,69 | 17,17 | 17,18 | -2,55% | 5.342,00 |
| 13.10.2025 | 17,13 | 17,63 | 17,08 | 17,63 | -0,96% | 2.980,00 |
| 10.10.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,42% | 1.408,00 |
| 09.10.2025 | 17,85 | 17,98 | 17,43 | 17,55 | -0,68% | 7.484,00 |
| 08.10.2025 | 17,98 | 17,98 | 17,30 | 17,67 | 0,97% | 40.744,00 |
| 07.10.2025 | 18,41 | 18,82 | 17,14 | 17,50 | -4,94% | 14.511,00 |
| 06.10.2025 | 17,97 | 18,41 | 17,95 | 18,41 | 0,30% | 4.115,00 |
| 02.10.2025 | 17,79 | 18,36 | 17,79 | 18,36 | -0,27% | 1.552,00 |
| 01.10.2025 | 18,59 | 18,59 | 17,75 | 18,41 | -1,37% | 8.632,00 |
| 30.09.2025 | 18,45 | 18,66 | 17,55 | 18,66 | 0,32% | 15.388,00 |
| 29.09.2025 | 18,31 | 18,86 | 17,84 | 18,60 | 3,22% | 21.049,00 |
| 26.09.2025 | 17,96 | 18,62 | 17,96 | 18,02 | -2,33% | 222,00 |
| 25.09.2025 | 18,38 | 18,45 | 18,38 | 18,45 | 0,33% | 2.768,00 |
| 24.09.2025 | 18,35 | 18,52 | 17,20 | 18,39 | 4,13% | 16.418,00 |
| 23.09.2025 | 18,04 | 18,43 | 17,66 | 17,66 | -0,84% | 29.838,00 |
| 22.09.2025 | 17,82 | 18,22 | 17,52 | 17,81 | -0,06% | 12.661,00 |
| 19.09.2025 | 17,73 | 18,26 | 17,62 | 17,82 | -1,05% | 17.408,00 |
| 18.09.2025 | 17,99 | 18,09 | 16,19 | 18,01 | -0,99% | 4.410,00 |
| 17.09.2025 | 19,97 | 19,97 | 17,72 | 18,19 | -3,48% | 25.408,00 |
| 16.09.2025 | 17,73 | 18,85 | 17,73 | 18,85 | 6,30% | 10.624,00 |
| 15.09.2025 | 17,19 | 18,27 | 17,19 | 17,73 | 1,14% | 24.520,00 |
| 12.09.2025 | 16,09 | 18,23 | 16,09 | 17,53 | 7,15% | 29.518,00 |
| 11.09.2025 | 17,58 | 23,00 | 14,99 | 16,36 | -7,05% | 91.409,00 |
| 10.09.2025 | 17,37 | 17,60 | 17,29 | 17,60 | 1,21% | 1.869,00 |
| 09.09.2025 | 17,40 | 17,40 | 17,39 | 17,39 | 1,81% | 3.537,00 |
| 08.09.2025 | 17,67 | 18,04 | 16,88 | 17,08 | 1,36% | 11.190,00 |
| 05.09.2025 | 15,88 | 16,85 | 15,64 | 16,85 | 7,29% | 12.553,00 |
| 04.09.2025 | 17,11 | 17,30 | 15,40 | 15,71 | -4,88% | 22.995,00 |
| 03.09.2025 | 19,56 | 20,87 | 16,00 | 16,51 | -18,41% | 67.775,00 |
| 02.09.2025 | 19,83 | 20,24 | 19,37 | 20,24 | 2,20% | 7.764,00 |
| 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 | 15,49 | 14,63 | 15,00 | -1,57% | 8.774,00 |
| 10.07.2025 | 16,45 | 16,87 | 14,51 | 15,24 | -9,07% | 19.891,00 |
| 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% | 2.777,00 |
| 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 | -3,24% | 5.144,00 |
| 30.05.2025 | 22,67 | 22,67 | 21,68 | 21,68 | -1,40% | 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% | 1.867,00 |
| 21.05.2025 | 21,98 | 23,24 | 21,98 | 23,24 | 1,00% | 4.078,00 |