11,600€
-4,53%
Echtzeit-Aktienkurs Live Ventures Inc.
Bid:
Ask:
Aktienkurse zur Live Ventures Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 12,60 | 12,65 | 12,05 | 12,15 | -5,45% | - |
| 16.12.2025 | 13,25 | 13,25 | 12,80 | 12,85 | 1,58% | - |
| 15.12.2025 | 11,65 | 12,80 | 11,60 | 12,65 | -3,07% | - |
| 12.12.2025 | 12,85 | 13,10 | 12,80 | 13,05 | 8,75% | - |
| 11.12.2025 | 10,90 | 12,45 | 10,80 | 12,00 | 6,67% | - |
| 10.12.2025 | 10,08 | 11,50 | 10,05 | 11,25 | 3,21% | - |
| 09.12.2025 | 10,20 | 11,15 | 10,20 | 10,90 | 11,22% | - |
| 08.12.2025 | 9,80 | 9,85 | 9,60 | 9,80 | 13,95% | - |
| 05.12.2025 | 8,58 | 8,60 | 8,55 | 8,60 | -1,71% | - |
| 04.12.2025 | 9,03 | 9,03 | 8,55 | 8,75 | 2,04% | - |
| 03.12.2025 | 8,45 | 8,65 | 8,40 | 8,58 | -0,29% | - |
| 02.12.2025 | 8,50 | 10,70 | 8,45 | 8,60 | 8,52% | - |
| 01.12.2025 | 7,95 | 8,03 | 7,93 | 7,93 | -1,25% | - |
| 28.11.2025 | 8,03 | 8,03 | 7,98 | 8,03 | 0,63% | - |
| 27.11.2025 | 7,98 | 8,03 | 7,98 | 7,98 | -1,54% | - |
| 26.11.2025 | 7,93 | 8,45 | 7,90 | 8,10 | 0,93% | - |
| 25.11.2025 | 8,23 | 8,25 | 8,03 | 8,03 | -6,14% | - |
| 24.11.2025 | 8,58 | 8,58 | 8,50 | 8,55 | 3,64% | - |
| 21.11.2025 | 8,25 | 8,25 | 8,25 | 8,25 | -2,37% | - |
| 20.11.2025 | 8,45 | 8,45 | 8,45 | 8,45 | -3,43% | - |
| 19.11.2025 | 8,75 | 8,75 | 8,75 | 8,75 | -2,78% | - |
| 18.11.2025 | 9,00 | 9,00 | 9,00 | 9,00 | -3,74% | - |
| 17.11.2025 | 9,35 | 9,35 | 9,35 | 9,35 | -0,53% | - |
| 14.11.2025 | 9,55 | 9,55 | 9,40 | 9,40 | -6,00% | - |
| 13.11.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -2,91% | - |
| 12.11.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -3,74% | - |
| 11.11.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -5,31% | - |
| 10.11.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 07.11.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -3,36% | - |
| 06.11.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | - |
| 05.11.2025 | 12,10 | 12,10 | 11,60 | 11,60 | -0,85% | - |
| 04.11.2025 | 12,10 | 12,10 | 11,70 | 11,70 | 1,74% | - |
| 03.11.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 31.10.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -10,69% | - |
| 30.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 29.10.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 28.10.2025 | 13,60 | 13,60 | 13,30 | 13,30 | -2,92% | - |
| 27.10.2025 | 14,20 | 14,20 | 13,70 | 13,70 | -4,86% | - |
| 24.10.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 23.10.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 22.10.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 21.10.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 6,52% | - |
| 20.10.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 17.10.2025 | 14,30 | 14,30 | 13,60 | 13,60 | -8,11% | - |
| 16.10.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 2,78% | - |
| 15.10.2025 | 14,50 | 14,50 | 14,40 | 14,40 | -0,69% | - |
| 14.10.2025 | 15,10 | 15,10 | 14,50 | 14,50 | -0,68% | - |
| 13.10.2025 | 15,00 | 15,00 | 14,60 | 14,60 | 1,39% | - |
| 10.10.2025 | 14,90 | 14,90 | 14,40 | 14,40 | -1,37% | - |
| 09.10.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 08.10.2025 | 14,90 | 14,90 | 14,80 | 14,80 | -0,67% | - |
| 07.10.2025 | 15,50 | 15,50 | 14,90 | 14,90 | -1,32% | - |
| 06.10.2025 | 14,90 | 15,10 | 14,90 | 15,10 | 3,42% | - |
| 03.10.2025 | 15,40 | 15,40 | 14,60 | 14,60 | -2,01% | - |
| 02.10.2025 | 15,30 | 15,30 | 14,90 | 14,90 | -0,67% | - |
| 01.10.2025 | 15,60 | 15,60 | 15,00 | 15,00 | -3,23% | - |
| 30.09.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 29.09.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 26.09.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 25.09.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 4,73% | - |
| 24.09.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 23.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 22.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 19.09.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 18.09.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -3,82% | - |
| 17.09.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 3,97% | - |
| 16.09.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | - |
| 15.09.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 7,25% | - |
| 12.09.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -7,38% | - |
| 11.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 10.09.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 2,80% | - |
| 09.09.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 08.09.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 8,40% | - |
| 05.09.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -6,43% | - |
| 04.09.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -18,60% | - |
| 03.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 2,99% | - |
| 02.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 01.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | - |
| 29.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 28.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 4,22% | - |
| 27.08.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 7,10% | - |
| 26.08.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -2,52% | - |
| 25.08.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 22.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 21.08.2025 | 16,55 | 16,55 | 15,60 | 16,00 | 1,27% | - |
| 20.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 19.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 18.08.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -7,74% | - |
| 15.08.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 32,28% | - |
| 14.08.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 13.08.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 12.08.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 6,61% | - |
| 11.08.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -4,72% | - |
| 08.08.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 07.08.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 06.08.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -7,30% | - |
| 05.08.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 04.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 01.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | - |
| 31.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 2,96% | - |