15,450€
-2,22%
Echtzeit-Aktienkurs Live Ventures Inc.
Bid:
Ask:
Aktienkurse zur Live Ventures Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 03.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | - |
| 02.07.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 8,11% | - |
| 01.07.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -3,90% | - |
| 30.06.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 14,93% | - |
| 27.06.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 84,83% | - |
| 26.06.2025 | 7,25 | 7,25 | 7,25 | 7,25 | -1,36% | - |
| 25.06.2025 | 7,35 | 7,35 | 7,35 | 7,35 | -25,00% | - |
| 24.06.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 12,00% | 101,00 |
| 23.06.2025 | 8,75 | 8,75 | 8,75 | 8,75 | -8,85% | - |
| 20.06.2025 | 9,75 | 9,75 | 9,50 | 9,60 | -2,04% | - |
| 19.06.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 1,03% | - |
| 18.06.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -0,51% | - |
| 17.06.2025 | 9,75 | 9,75 | 9,75 | 9,75 | -5,34% | - |
| 16.06.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 4,04% | - |
| 13.06.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -8,33% | - |
| 12.06.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -8,47% | - |
| 11.06.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -7,09% | - |
| 10.06.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -3,79% | - |
| 09.06.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 06.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -3,57% | - |
| 05.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -18,13% | - |
| 04.06.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -6,56% | - |
| 03.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -3,68% | - |
| 02.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 30.05.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -6,31% | - |
| 29.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 28.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 27.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 26.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 23.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 22.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 21.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 5,21% | - |
| 20.05.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,04% | - |
| 19.05.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 5,38% | - |
| 16.05.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -7,00% | - |
| 15.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 14.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -4,76% | - |
| 13.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 17,98% | - |
| 12.05.2025 | 17,70 | 17,80 | 17,70 | 17,80 | -11,88% | 250,00 |
| 09.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 59,06% | - |
| 08.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 8,55% | - |
| 07.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 11,43% | - |
| 06.05.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 5,53% | - |
| 05.05.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 2,05% | - |
| 02.05.2025 | 9,75 | 9,75 | 9,75 | 9,75 | -0,51% | - |
| 30.04.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 3,16% | - |
| 29.04.2025 | 9,50 | 9,50 | 9,50 | 9,50 | 1,06% | - |
| 28.04.2025 | 9,40 | 9,40 | 9,40 | 9,40 | 1,90% | - |
| 25.04.2025 | 9,18 | 9,68 | 9,13 | 9,23 | -2,64% | - |
| 24.04.2025 | 9,28 | 9,50 | 9,23 | 9,48 | 4,70% | - |
| 23.04.2025 | 9,48 | 9,48 | 9,00 | 9,05 | -1,09% | - |
| 22.04.2025 | 9,33 | 9,75 | 8,98 | 9,15 | -9,18% | - |
| 17.04.2025 | 10,15 | 10,45 | 9,65 | 10,08 | -15,34% | - |
| 16.04.2025 | 10,25 | 14,65 | 10,25 | 11,90 | 15,82% | - |
| 15.04.2025 | 8,38 | 11,50 | 8,05 | 10,28 | 30,48% | - |
| 14.04.2025 | 7,53 | 8,18 | 7,48 | 7,88 | 12,90% | - |
| 11.04.2025 | 7,23 | 7,23 | 6,88 | 6,98 | 0,00% | - |
| 10.04.2025 | 7,33 | 7,33 | 6,98 | 6,98 | -2,79% | - |
| 09.04.2025 | 7,28 | 7,33 | 7,18 | 7,18 | -2,05% | - |
| 08.04.2025 | 7,43 | 7,50 | 7,15 | 7,33 | -0,34% | - |
| 07.04.2025 | 7,43 | 7,55 | 7,33 | 7,35 | 3,52% | - |
| 04.04.2025 | 7,10 | 7,10 | 7,10 | 7,10 | 2,16% | - |
| 03.04.2025 | 6,95 | 6,95 | 6,95 | 6,95 | 0,00% | - |
| 02.04.2025 | 6,95 | 6,95 | 6,95 | 6,95 | 3,73% | - |
| 01.04.2025 | 6,70 | 6,70 | 6,70 | 6,70 | -1,47% | - |
| 31.03.2025 | 6,80 | 6,80 | 6,80 | 6,80 | 7,09% | - |
| 28.03.2025 | 6,35 | 6,35 | 6,35 | 6,35 | -2,31% | - |
| 27.03.2025 | 6,50 | 6,50 | 6,50 | 6,50 | 0,78% | - |
| 26.03.2025 | 6,45 | 6,45 | 6,45 | 6,45 | 4,03% | - |
| 25.03.2025 | 6,20 | 6,20 | 6,20 | 6,20 | -3,13% | - |
| 24.03.2025 | 6,40 | 6,40 | 6,40 | 6,40 | 3,23% | - |
| 21.03.2025 | 6,20 | 6,20 | 6,20 | 6,20 | -2,36% | - |
| 20.03.2025 | 6,35 | 6,35 | 6,35 | 6,35 | 0,00% | - |
| 19.03.2025 | 6,35 | 6,35 | 6,35 | 6,35 | 0,79% | - |
| 18.03.2025 | 6,30 | 6,30 | 6,30 | 6,30 | 0,00% | - |
| 17.03.2025 | 6,30 | 6,30 | 6,30 | 6,30 | -2,33% | - |
| 14.03.2025 | 6,45 | 6,45 | 6,45 | 6,45 | 1,57% | - |
| 13.03.2025 | 6,35 | 6,35 | 6,35 | 6,35 | -0,78% | - |
| 12.03.2025 | 6,40 | 6,40 | 6,40 | 6,40 | -3,76% | - |
| 11.03.2025 | 6,65 | 6,65 | 6,65 | 6,65 | 3,10% | - |
| 10.03.2025 | 6,45 | 6,45 | 6,45 | 6,45 | -6,52% | - |
| 07.03.2025 | 6,90 | 6,90 | 6,90 | 6,90 | -2,13% | - |
| 06.03.2025 | 7,05 | 7,05 | 7,05 | 7,05 | 1,44% | - |
| 05.03.2025 | 6,95 | 6,95 | 6,95 | 6,95 | -5,44% | - |
| 04.03.2025 | 7,35 | 7,35 | 7,35 | 7,35 | 5,76% | - |
| 03.03.2025 | 6,95 | 6,95 | 6,95 | 6,95 | -7,33% | - |
| 28.02.2025 | 7,50 | 7,50 | 7,50 | 7,50 | 2,04% | - |
| 27.02.2025 | 7,35 | 7,35 | 7,35 | 7,35 | -2,65% | - |
| 26.02.2025 | 7,55 | 7,55 | 7,55 | 7,55 | -0,66% | - |
| 25.02.2025 | 7,60 | 7,60 | 7,60 | 7,60 | 3,40% | - |
| 24.02.2025 | 7,35 | 7,35 | 7,35 | 7,35 | -2,00% | - |
| 21.02.2025 | 7,50 | 7,50 | 7,50 | 7,50 | -2,60% | - |
| 20.02.2025 | 7,70 | 7,70 | 7,70 | 7,70 | -6,10% | - |
| 19.02.2025 | 8,20 | 8,20 | 8,20 | 8,20 | -11,35% | - |
| 18.02.2025 | 9,25 | 9,25 | 9,25 | 9,25 | 1,09% | - |
| 17.02.2025 | 9,15 | 9,15 | 9,15 | 9,15 | -0,54% | - |
| 14.02.2025 | 9,20 | 9,20 | 9,20 | 9,20 | 3,37% | - |
| 13.02.2025 | 8,90 | 8,90 | 8,90 | 8,90 | 2,89% | - |
| 12.02.2025 | 8,65 | 8,65 | 8,65 | 8,65 | -2,81% | - |