19,223$
1,87%
Echtzeit-Aktienkurs Levi Strauss & Co.
Bid:
Ask:
Aktienkurse zur Levi Strauss & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 18,88 | 19,28 | 18,67 | 19,23 | 1,91% | 2.184.056,00 |
| 01.07.2025 | 18,34 | 19,11 | 18,32 | 18,87 | 2,06% | 2.007.289,00 |
| 30.06.2025 | 18,43 | 18,60 | 18,28 | 18,49 | -0,22% | 1.728.147,00 |
| 27.06.2025 | 18,43 | 18,59 | 18,23 | 18,53 | 1,65% | 1.997.091,00 |
| 26.06.2025 | 18,20 | 18,26 | 17,96 | 18,23 | 0,89% | 1.801.438,00 |
| 25.06.2025 | 18,55 | 18,62 | 17,97 | 18,07 | -2,95% | 1.873.751,00 |
| 24.06.2025 | 18,29 | 18,65 | 18,11 | 18,62 | 3,39% | 2.550.821,00 |
| 23.06.2025 | 17,42 | 18,02 | 17,29 | 18,01 | 2,39% | 2.484.252,00 |
| 20.06.2025 | 17,69 | 17,87 | 17,56 | 17,59 | -0,11% | 4.546.542,00 |
| 18.06.2025 | 17,48 | 17,73 | 17,44 | 17,61 | 0,97% | 2.863.157,00 |
| 17.06.2025 | 17,41 | 17,70 | 17,32 | 17,44 | -0,63% | 2.106.632,00 |
| 16.06.2025 | 17,01 | 17,65 | 16,95 | 17,55 | 4,96% | 3.317.466,00 |
| 13.06.2025 | 16,83 | 17,04 | 16,50 | 16,72 | -2,22% | 2.357.120,00 |
| 12.06.2025 | 17,23 | 17,23 | 16,98 | 17,10 | -1,33% | 979.532,00 |
| 11.06.2025 | 17,65 | 17,76 | 17,29 | 17,33 | -1,25% | 1.287.383,00 |
| 10.06.2025 | 17,52 | 17,84 | 17,45 | 17,55 | 0,17% | 1.567.114,00 |
| 09.06.2025 | 17,59 | 17,69 | 17,14 | 17,52 | 0,40% | 1.987.615,00 |
| 06.06.2025 | 17,36 | 17,54 | 17,29 | 17,45 | 0,98% | 1.550.421,00 |
| 05.06.2025 | 16,82 | 17,51 | 16,77 | 17,28 | 2,37% | 2.967.869,00 |
| 04.06.2025 | 17,11 | 17,11 | 16,80 | 16,88 | -1,06% | 2.222.934,00 |
| 03.06.2025 | 17,09 | 17,26 | 16,81 | 17,06 | -0,18% | 2.088.831,00 |
| 02.06.2025 | 17,39 | 17,40 | 16,90 | 17,09 | -1,50% | 2.393.343,00 |
| 30.05.2025 | 17,54 | 17,67 | 17,31 | 17,35 | -2,20% | 2.181.462,00 |
| 29.05.2025 | 17,81 | 18,02 | 17,60 | 17,74 | -1,66% | 2.334.272,00 |
| 28.05.2025 | 18,49 | 18,53 | 17,96 | 18,04 | -1,90% | 3.219.199,00 |
| 27.05.2025 | 18,04 | 18,41 | 17,91 | 18,39 | 3,66% | 1.446.315,00 |
| 23.05.2025 | 17,50 | 17,79 | 17,34 | 17,74 | -1,06% | 1.972.324,00 |
| 22.05.2025 | 17,25 | 18,01 | 17,17 | 17,93 | 3,52% | 2.271.798,00 |
| 21.05.2025 | 17,77 | 17,84 | 17,29 | 17,32 | -2,91% | 1.821.706,00 |
| 20.05.2025 | 17,88 | 18,14 | 17,66 | 17,84 | 1,48% | 1.955.601,00 |
| 19.05.2025 | 17,37 | 17,83 | 17,37 | 17,58 | -0,51% | 2.025.910,00 |
| 16.05.2025 | 17,50 | 17,77 | 17,50 | 17,67 | 0,91% | 1.101.784,00 |
| 15.05.2025 | 17,32 | 17,63 | 17,32 | 17,51 | -0,11% | 1.424.318,00 |
| 14.05.2025 | 17,67 | 17,83 | 17,44 | 17,53 | -1,52% | 1.867.823,00 |
| 13.05.2025 | 17,80 | 17,91 | 17,50 | 17,80 | 0,34% | 2.034.979,00 |
| 12.05.2025 | 18,05 | 18,56 | 17,64 | 17,74 | 3,08% | 3.051.931,00 |
| 09.05.2025 | 17,06 | 17,29 | 16,93 | 17,21 | 0,82% | 1.525.206,00 |
| 08.05.2025 | 16,87 | 17,27 | 16,85 | 17,07 | 3,14% | 2.189.659,00 |
| 07.05.2025 | 16,29 | 16,61 | 16,19 | 16,55 | 2,35% | 1.960.847,00 |
| 06.05.2025 | 16,10 | 16,29 | 15,97 | 16,17 | -0,74% | 1.423.611,00 |
| 05.05.2025 | 16,15 | 16,63 | 16,03 | 16,29 | 0,49% | 1.446.112,00 |
| 02.05.2025 | 16,13 | 16,35 | 16,00 | 16,21 | 2,53% | 2.035.023,00 |
| 01.05.2025 | 16,01 | 16,19 | 15,79 | 15,81 | -1,25% | 1.668.545,00 |
| 30.04.2025 | 15,88 | 16,04 | 15,32 | 16,01 | 1,52% | 1.972.171,00 |
| 29.04.2025 | 15,90 | 16,00 | 15,74 | 15,77 | -0,69% | 1.581.775,00 |
| 28.04.2025 | 16,00 | 16,12 | 15,78 | 15,88 | -1,24% | 2.771.754,00 |
| 25.04.2025 | 15,87 | 16,16 | 15,72 | 16,08 | 0,75% | 1.593.338,00 |
| 24.04.2025 | 15,69 | 16,19 | 15,58 | 15,96 | 1,72% | 1.956.229,00 |
| 23.04.2025 | 15,92 | 16,30 | 15,65 | 15,69 | 1,42% | 2.302.070,00 |
| 22.04.2025 | 15,15 | 15,63 | 15,03 | 15,47 | 3,00% | 2.506.306,00 |
| 21.04.2025 | 14,56 | 15,07 | 14,52 | 15,02 | 2,53% | 2.863.507,00 |
| 17.04.2025 | 14,18 | 14,75 | 14,17 | 14,65 | 3,83% | 3.609.203,00 |
| 16.04.2025 | 14,31 | 14,53 | 13,83 | 14,11 | -1,67% | 2.123.751,00 |
| 15.04.2025 | 14,82 | 15,14 | 14,29 | 14,35 | -4,08% | 2.140.903,00 |
| 14.04.2025 | 15,35 | 15,48 | 14,64 | 14,96 | -0,53% | 3.473.453,00 |
| 11.04.2025 | 14,38 | 15,10 | 14,10 | 15,04 | 3,58% | 3.760.706,00 |
| 10.04.2025 | 14,88 | 14,92 | 14,02 | 14,52 | -2,75% | 5.433.764,00 |
| 09.04.2025 | 12,48 | 15,11 | 12,17 | 14,93 | 20,21% | 7.808.636,00 |
| 08.04.2025 | 15,71 | 15,71 | 12,33 | 12,42 | -8,00% | 14.706.900,00 |
| 07.04.2025 | 13,25 | 14,10 | 12,82 | 13,50 | -2,81% | 5.929.772,00 |
| 04.04.2025 | 14,00 | 14,69 | 13,51 | 13,89 | -3,81% | 4.279.558,00 |
| 03.04.2025 | 15,77 | 15,94 | 14,23 | 14,44 | -13,69% | 4.564.383,00 |
| 02.04.2025 | 16,27 | 16,93 | 16,07 | 16,73 | 2,14% | 2.454.750,00 |
| 01.04.2025 | 15,65 | 16,44 | 15,65 | 16,38 | 5,07% | 2.597.055,00 |
| 31.03.2025 | 15,47 | 15,84 | 15,42 | 15,59 | -0,64% | 1.924.264,00 |
| 28.03.2025 | 15,92 | 15,92 | 15,44 | 15,69 | -1,81% | 2.544.120,00 |
| 27.03.2025 | 15,96 | 16,18 | 15,81 | 15,98 | -0,37% | 1.658.629,00 |
| 26.03.2025 | 15,97 | 16,10 | 15,87 | 16,04 | -0,31% | 1.932.640,00 |
| 25.03.2025 | 16,11 | 16,48 | 15,99 | 16,09 | 0,31% | 1.532.961,00 |
| 24.03.2025 | 16,10 | 16,22 | 15,85 | 16,04 | -0,06% | 2.166.090,00 |
| 21.03.2025 | 15,59 | 16,14 | 15,45 | 16,05 | 1,58% | 3.338.633,00 |
| 20.03.2025 | 16,15 | 16,17 | 15,67 | 15,80 | -1,74% | 2.345.144,00 |
| 19.03.2025 | 15,92 | 16,19 | 15,82 | 16,08 | 1,64% | 1.531.866,00 |
| 18.03.2025 | 16,27 | 16,44 | 15,71 | 15,82 | -3,77% | 1.842.829,00 |
| 17.03.2025 | 16,16 | 16,62 | 16,14 | 16,44 | 2,05% | 1.278.936,00 |
| 14.03.2025 | 15,82 | 16,12 | 15,66 | 16,11 | 3,34% | 1.309.426,00 |
| 13.03.2025 | 16,37 | 16,45 | 15,51 | 15,59 | -4,71% | 1.657.901,00 |
| 12.03.2025 | 16,43 | 16,57 | 16,18 | 16,36 | 0,80% | 1.395.769,00 |
| 11.03.2025 | 16,19 | 16,44 | 15,81 | 16,23 | 0,25% | 1.957.879,00 |
| 10.03.2025 | 16,25 | 16,49 | 16,02 | 16,19 | -1,76% | 1.839.049,00 |
| 07.03.2025 | 16,49 | 16,66 | 16,00 | 16,48 | 0,00% | 1.637.674,00 |
| 06.03.2025 | 16,54 | 16,94 | 16,42 | 16,48 | -1,08% | 1.048.559,00 |
| 05.03.2025 | 16,68 | 16,78 | 16,22 | 16,66 | 0,66% | 1.646.072,00 |
| 04.03.2025 | 17,00 | 17,00 | 16,31 | 16,55 | -3,95% | 1.575.383,00 |
| 03.03.2025 | 18,05 | 18,09 | 17,15 | 17,23 | -4,12% | 1.451.654,00 |
| 28.02.2025 | 17,49 | 17,99 | 17,32 | 17,97 | 2,74% | 1.949.968,00 |
| 27.02.2025 | 17,71 | 17,71 | 17,36 | 17,49 | -1,58% | 1.785.597,00 |
| 26.02.2025 | 18,14 | 18,20 | 17,60 | 17,77 | -2,09% | 1.894.789,00 |
| 25.02.2025 | 18,87 | 18,87 | 17,54 | 18,15 | -4,02% | 3.562.392,00 |
| 24.02.2025 | 18,24 | 19,09 | 18,24 | 18,91 | 2,83% | 2.167.490,00 |
| 21.02.2025 | 18,69 | 18,79 | 18,25 | 18,39 | -1,50% | 1.586.206,00 |
| 20.02.2025 | 18,16 | 18,83 | 18,11 | 18,67 | 2,47% | 1.850.297,00 |
| 19.02.2025 | 17,84 | 18,26 | 17,70 | 18,22 | 0,72% | 1.243.656,00 |
| 18.02.2025 | 18,21 | 18,49 | 17,96 | 18,09 | -0,99% | 1.667.845,00 |
| 14.02.2025 | 18,30 | 18,35 | 17,91 | 18,27 | 0,27% | 1.382.364,00 |
| 13.02.2025 | 17,63 | 18,24 | 17,63 | 18,22 | 4,23% | 1.648.411,00 |
| 12.02.2025 | 17,50 | 17,91 | 17,43 | 17,48 | -1,74% | 2.218.376,00 |
| 11.02.2025 | 18,05 | 18,15 | 17,74 | 17,79 | -2,31% | 3.062.243,00 |
| 10.02.2025 | 18,40 | 18,42 | 18,08 | 18,21 | -1,25% | 1.979.167,00 |
| 07.02.2025 | 19,00 | 19,05 | 18,16 | 18,44 | -3,25% | 2.089.930,00 |