10,720$
-2,37%
Echtzeit-Aktienkurs Live Ventures
Bid:
Ask:
Aktienkurse zur Live Ventures Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 10,75 | 11,39 | 10,36 | 10,36 | -5,65% | 25.205,00 |
| 23.06.2026 | 10,96 | 11,70 | 10,69 | 10,98 | 1,95% | 8.134,00 |
| 22.06.2026 | 10,56 | 11,00 | 10,52 | 10,77 | 4,56% | 8.853,00 |
| 18.06.2026 | 9,55 | 10,30 | 9,55 | 10,30 | 7,52% | 5.583,00 |
| 17.06.2026 | 9,16 | 9,58 | 9,16 | 9,58 | 3,57% | 2.174,00 |
| 16.06.2026 | 8,90 | 9,42 | 8,90 | 9,25 | 2,62% | 12.778,00 |
| 15.06.2026 | 9,13 | 9,50 | 8,84 | 9,01 | -8,96% | 14.422,00 |
| 12.06.2026 | 9,25 | 9,90 | 9,18 | 9,90 | 4,82% | 7.282,00 |
| 11.06.2026 | 9,47 | 9,50 | 9,45 | 9,45 | 2,77% | 4.312,00 |
| 09.06.2026 | 8,68 | 9,90 | 8,68 | 9,19 | -1,50% | 17.879,00 |
| 08.06.2026 | 9,31 | 9,33 | 9,31 | 9,33 | 3,55% | 2.893,00 |
| 05.06.2026 | 9,58 | 9,63 | 9,01 | 9,01 | -5,46% | 10.072,00 |
| 04.06.2026 | 9,55 | 10,50 | 9,00 | 9,53 | 2,47% | 13.518,00 |
| 03.06.2026 | 9,50 | 10,25 | 9,30 | 9,30 | -6,06% | 16.927,00 |
| 02.06.2026 | 9,96 | 10,50 | 9,90 | 9,90 | -1,59% | 1.215,00 |
| 01.06.2026 | 10,79 | 11,04 | 10,06 | 10,06 | -1,85% | 3.040,00 |
| 29.05.2026 | 10,47 | 11,14 | 10,23 | 10,25 | -0,49% | 11.588,00 |
| 28.05.2026 | 10,80 | 10,93 | 10,29 | 10,30 | -4,63% | 7.588,00 |
| 27.05.2026 | 10,70 | 11,15 | 10,16 | 10,80 | 2,37% | 12.882,00 |
| 26.05.2026 | 10,55 | 10,55 | 10,55 | 10,55 | -0,75% | 1.099,00 |
| 22.05.2026 | 10,54 | 10,98 | 10,54 | 10,63 | -1,76% | 4.176,00 |
| 21.05.2026 | 10,45 | 11,21 | 10,45 | 10,82 | -0,82% | 8.388,00 |
| 20.05.2026 | 10,83 | 10,91 | 10,63 | 10,91 | -2,50% | 1.599,00 |
| 19.05.2026 | 9,38 | 11,55 | 9,38 | 11,19 | 21,90% | 14.104,00 |
| 18.05.2026 | 10,00 | 10,03 | 8,50 | 9,18 | -8,45% | 29.427,00 |
| 15.05.2026 | 11,90 | 11,90 | 9,64 | 10,03 | -2,08% | 11.869,00 |
| 14.05.2026 | 13,35 | 13,35 | 9,50 | 10,24 | -25,53% | 45.425,00 |
| 13.05.2026 | 13,38 | 14,00 | 13,38 | 13,75 | 2,46% | 2.990,00 |
| 12.05.2026 | 13,42 | 14,00 | 13,39 | 13,42 | 0,52% | 23.092,00 |
| 11.05.2026 | 13,43 | 13,50 | 13,35 | 13,35 | 0,75% | 1.591,00 |
| 08.05.2026 | 13,19 | 13,82 | 13,17 | 13,25 | 0,61% | 2.832,00 |
| 07.05.2026 | 13,01 | 13,19 | 13,01 | 13,17 | 4,52% | 3.109,00 |
| 06.05.2026 | 12,56 | 13,00 | 12,40 | 12,60 | 2,77% | 14.763,00 |
| 05.05.2026 | 12,70 | 12,70 | 12,20 | 12,26 | -3,46% | 865,00 |
| 04.05.2026 | 13,00 | 13,03 | 12,40 | 12,70 | -3,50% | 2.250,00 |
| 01.05.2026 | 13,27 | 13,27 | 11,94 | 13,16 | 0,08% | 4.730,00 |
| 30.04.2026 | 13,63 | 13,63 | 13,08 | 13,15 | -2,59% | 3.236,00 |
| 28.04.2026 | 13,46 | 13,52 | 13,08 | 13,50 | 1,89% | 1.098,00 |
| 27.04.2026 | 13,74 | 13,74 | 13,25 | 13,25 | -0,59% | 1.851,00 |
| 24.04.2026 | 13,33 | 13,33 | 13,33 | 13,33 | -2,00% | 567,00 |
| 23.04.2026 | 13,95 | 13,95 | 13,60 | 13,60 | -2,16% | 3.034,00 |
| 22.04.2026 | 13,58 | 14,50 | 12,31 | 13,90 | 1,83% | 15.956,00 |
| 21.04.2026 | 13,62 | 14,43 | 13,53 | 13,65 | -2,50% | 26.583,00 |
| 20.04.2026 | 13,30 | 14,00 | 13,18 | 14,00 | 3,10% | 4.940,00 |
| 17.04.2026 | 13,15 | 13,58 | 12,61 | 13,58 | 3,32% | 3.256,00 |
| 16.04.2026 | 13,50 | 13,50 | 13,14 | 13,14 | -3,25% | 627,00 |
| 15.04.2026 | 12,80 | 13,59 | 12,80 | 13,59 | -0,11% | 3.423,00 |
| 14.04.2026 | 13,98 | 13,98 | 13,41 | 13,60 | 0,37% | 3.069,00 |
| 13.04.2026 | 13,58 | 14,05 | 13,51 | 13,55 | -0,22% | 2.348,00 |
| 10.04.2026 | 14,08 | 14,08 | 13,18 | 13,58 | 0,22% | 6.779,00 |
| 09.04.2026 | 13,60 | 13,94 | 13,47 | 13,55 | 0,00% | 5.245,00 |
| 08.04.2026 | 13,20 | 14,49 | 13,10 | 13,55 | 0,00% | 5.928,00 |
| 07.04.2026 | 12,68 | 13,55 | 12,68 | 13,55 | 6,69% | 4.727,00 |
| 06.04.2026 | 13,63 | 13,63 | 12,70 | 12,70 | -0,53% | 2.690,00 |
| 02.04.2026 | 13,00 | 13,04 | 12,77 | 12,77 | 1,01% | 1.703,00 |
| 01.04.2026 | 13,50 | 13,50 | 12,64 | 12,64 | 5,77% | 3.311,00 |
| 31.03.2026 | 12,75 | 12,75 | 11,83 | 11,95 | -2,13% | 8.211,00 |
| 30.03.2026 | 13,15 | 13,15 | 11,80 | 12,21 | -7,92% | 3.729,00 |
| 27.03.2026 | 12,55 | 13,26 | 12,01 | 13,26 | 1,61% | 3.090,00 |
| 26.03.2026 | 11,90 | 13,05 | 11,90 | 13,05 | -3,41% | 1.851,00 |
| 25.03.2026 | 13,80 | 13,80 | 12,70 | 13,51 | 7,91% | 4.143,00 |
| 24.03.2026 | 13,14 | 13,59 | 12,52 | 12,52 | -3,02% | 1.854,00 |
| 23.03.2026 | 13,06 | 13,25 | 12,56 | 12,91 | 9,97% | 2.686,00 |
| 20.03.2026 | 12,25 | 13,06 | 11,74 | 11,74 | -8,74% | 1.630,00 |
| 19.03.2026 | 12,72 | 13,20 | 12,72 | 12,86 | 1,53% | 1.299,00 |
| 18.03.2026 | 11,99 | 12,67 | 11,37 | 12,67 | 13,84% | 7.290,00 |
| 17.03.2026 | 10,25 | 11,33 | 10,25 | 11,13 | 4,61% | 6.241,00 |
| 16.03.2026 | 11,16 | 11,20 | 10,41 | 10,64 | -5,00% | 9.848,00 |
| 13.03.2026 | 11,50 | 11,52 | 11,20 | 11,20 | -5,53% | 2.151,00 |
| 12.03.2026 | 12,05 | 12,05 | 11,50 | 11,86 | 1,07% | 2.705,00 |
| 11.03.2026 | 11,71 | 12,03 | 11,71 | 11,73 | -3,81% | 1.635,00 |
| 10.03.2026 | 11,93 | 12,95 | 11,73 | 12,20 | 3,79% | 6.461,00 |
| 09.03.2026 | 12,18 | 13,12 | 11,50 | 11,75 | -9,27% | 11.149,00 |
| 06.03.2026 | 12,84 | 14,12 | 12,23 | 12,95 | -2,63% | 6.646,00 |
| 05.03.2026 | 13,83 | 13,83 | 12,69 | 13,30 | -4,86% | 2.801,00 |
| 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 |