16,785$
-1,26%
Echtzeit-Aktienkurs Levi Strauss & Co.
Bid:
Ask:
Aktienkurse zur Levi Strauss & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 16,98 | 17,00 | 16,76 | 16,79 | -1,26% | 202.075,00 |
| 04.11.2024 | 17,08 | 17,24 | 16,88 | 17,00 | -1,11% | 1.737.587,00 |
| 01.11.2024 | 17,05 | 17,28 | 16,95 | 17,19 | 0,59% | 2.008.856,00 |
| 31.10.2024 | 17,55 | 17,67 | 17,08 | 17,09 | -1,84% | 2.759.357,00 |
| 30.10.2024 | 17,34 | 17,67 | 17,33 | 17,41 | 0,12% | 2.097.245,00 |
| 29.10.2024 | 17,50 | 17,69 | 17,30 | 17,39 | -1,53% | 2.070.046,00 |
| 28.10.2024 | 17,63 | 17,82 | 17,55 | 17,66 | 1,03% | 2.797.849,00 |
| 25.10.2024 | 17,54 | 17,69 | 17,36 | 17,48 | -0,06% | 2.061.308,00 |
| 24.10.2024 | 17,89 | 17,89 | 17,48 | 17,49 | -1,63% | 1.636.741,00 |
| 23.10.2024 | 18,29 | 18,29 | 17,76 | 17,78 | -2,89% | 2.232.164,00 |
| 22.10.2024 | 18,55 | 18,62 | 18,27 | 18,31 | -1,82% | 1.425.904,00 |
| 21.10.2024 | 18,64 | 18,88 | 18,53 | 18,65 | -0,05% | 1.984.358,00 |
| 18.10.2024 | 18,64 | 18,93 | 18,50 | 18,66 | 0,81% | 1.764.167,00 |
| 17.10.2024 | 18,79 | 18,82 | 18,39 | 18,51 | -1,23% | 2.155.040,00 |
| 16.10.2024 | 19,25 | 19,40 | 18,70 | 18,74 | -3,00% | 2.278.429,00 |
| 15.10.2024 | 19,10 | 19,56 | 19,03 | 19,32 | 1,47% | 1.761.136,00 |
| 14.10.2024 | 19,10 | 19,30 | 18,97 | 19,04 | -0,52% | 1.591.792,00 |
| 11.10.2024 | 18,67 | 19,16 | 18,66 | 19,14 | 2,24% | 2.337.352,00 |
| 10.10.2024 | 18,82 | 18,96 | 18,72 | 18,72 | -0,90% | 1.918.271,00 |
| 09.10.2024 | 19,30 | 19,35 | 18,88 | 18,89 | -1,97% | 3.326.276,00 |
| 08.10.2024 | 19,58 | 19,68 | 19,20 | 19,27 | -1,98% | 2.229.812,00 |
| 07.10.2024 | 19,84 | 20,12 | 19,46 | 19,66 | -0,81% | 3.264.634,00 |
| 04.10.2024 | 19,55 | 20,13 | 19,42 | 19,82 | 1,95% | 3.399.190,00 |
| 03.10.2024 | 18,69 | 19,88 | 18,59 | 19,44 | -7,69% | 11.203.966,00 |
| 02.10.2024 | 21,51 | 21,63 | 20,97 | 21,06 | -2,86% | 4.849.217,00 |
| 01.10.2024 | 21,75 | 21,91 | 21,42 | 21,68 | -0,55% | 2.684.687,00 |
| 30.09.2024 | 21,67 | 21,95 | 21,57 | 21,80 | 0,69% | 2.280.576,00 |
| 27.09.2024 | 21,64 | 21,71 | 21,12 | 21,65 | 0,89% | 2.003.612,00 |
| 26.09.2024 | 21,27 | 21,63 | 20,92 | 21,46 | 2,78% | 2.523.095,00 |
| 25.09.2024 | 20,76 | 21,06 | 20,68 | 20,88 | 0,97% | 2.252.856,00 |
| 24.09.2024 | 20,35 | 20,87 | 20,11 | 20,68 | 1,27% | 2.761.254,00 |
| 23.09.2024 | 20,18 | 20,55 | 20,03 | 20,42 | 1,29% | 3.018.309,00 |
| 20.09.2024 | 19,97 | 20,23 | 19,68 | 20,16 | 1,20% | 2.078.418,00 |
| 19.09.2024 | 20,20 | 20,31 | 19,85 | 19,92 | 0,71% | 990.369,00 |
| 18.09.2024 | 19,68 | 20,12 | 19,62 | 19,78 | 0,41% | 1.537.849,00 |
| 17.09.2024 | 19,56 | 19,84 | 19,54 | 19,70 | 1,13% | 909.754,00 |
| 16.09.2024 | 19,88 | 20,03 | 19,46 | 19,48 | -2,26% | 1.313.089,00 |
| 13.09.2024 | 19,43 | 19,96 | 19,37 | 19,93 | 3,59% | 1.214.593,00 |
| 12.09.2024 | 19,31 | 19,38 | 19,08 | 19,24 | -0,26% | 893.163,00 |
| 11.09.2024 | 19,11 | 19,34 | 18,84 | 19,29 | 0,31% | 1.159.057,00 |
| 10.09.2024 | 18,88 | 19,24 | 18,71 | 19,23 | 2,12% | 1.241.255,00 |
| 09.09.2024 | 18,64 | 19,01 | 18,56 | 18,83 | 1,18% | 937.085,00 |
| 06.09.2024 | 18,80 | 18,93 | 18,43 | 18,61 | -1,17% | 1.312.195,00 |
| 05.09.2024 | 19,16 | 19,24 | 18,82 | 18,83 | -1,31% | 1.120.384,00 |
| 04.09.2024 | 19,04 | 19,27 | 18,76 | 19,08 | -0,63% | 1.049.193,00 |
| 03.09.2024 | 19,15 | 19,37 | 19,03 | 19,20 | -0,36% | 1.507.921,00 |
| 30.08.2024 | 19,16 | 19,32 | 18,96 | 19,27 | 1,21% | 886.477,00 |
| 29.08.2024 | 18,88 | 19,27 | 18,70 | 19,04 | 1,17% | 1.169.328,00 |
| 28.08.2024 | 19,10 | 19,21 | 18,71 | 18,82 | -2,49% | 1.538.144,00 |
| 27.08.2024 | 19,03 | 19,36 | 18,92 | 19,30 | 1,63% | 1.633.722,00 |
| 26.08.2024 | 19,59 | 19,59 | 18,94 | 18,99 | -2,62% | 1.280.365,00 |
| 23.08.2024 | 19,14 | 19,60 | 19,01 | 19,50 | 2,96% | 1.519.586,00 |
| 22.08.2024 | 19,35 | 19,35 | 18,88 | 18,94 | -1,81% | 1.171.979,00 |
| 21.08.2024 | 19,17 | 19,45 | 19,11 | 19,29 | 1,63% | 792.210,00 |
| 20.08.2024 | 19,36 | 19,45 | 18,90 | 18,98 | -1,96% | 1.000.198,00 |
| 19.08.2024 | 19,03 | 19,42 | 19,03 | 19,36 | 1,95% | 1.064.868,00 |
| 16.08.2024 | 18,70 | 19,17 | 18,70 | 18,99 | 0,96% | 1.454.280,00 |
| 15.08.2024 | 18,55 | 19,08 | 18,52 | 18,81 | 4,15% | 2.065.963,00 |
| 14.08.2024 | 18,24 | 18,30 | 17,84 | 18,06 | -1,04% | 1.265.775,00 |
| 13.08.2024 | 17,95 | 18,29 | 17,91 | 18,25 | 2,59% | 1.617.972,00 |
| 12.08.2024 | 17,59 | 17,91 | 17,55 | 17,79 | 1,54% | 1.169.765,00 |
| 09.08.2024 | 17,64 | 17,68 | 17,46 | 17,52 | -0,90% | 824.960,00 |
| 08.08.2024 | 17,37 | 17,74 | 17,29 | 17,68 | 2,91% | 1.512.096,00 |
| 07.08.2024 | 17,73 | 17,92 | 17,12 | 17,18 | -1,88% | 1.204.628,00 |
| 06.08.2024 | 17,04 | 17,68 | 17,02 | 17,51 | 3,30% | 1.636.423,00 |
| 05.08.2024 | 16,54 | 17,15 | 16,46 | 16,95 | -1,17% | 1.371.282,00 |
| 02.08.2024 | 17,17 | 17,36 | 17,05 | 17,15 | -4,03% | 1.525.548,00 |
| 01.08.2024 | 18,23 | 18,37 | 17,70 | 17,87 | -2,51% | 1.188.451,00 |
| 31.07.2024 | 18,44 | 18,66 | 18,23 | 18,33 | 0,38% | 1.214.996,00 |
| 30.07.2024 | 18,34 | 18,41 | 18,04 | 18,26 | -0,27% | 1.389.260,00 |
| 29.07.2024 | 17,86 | 18,36 | 17,82 | 18,31 | 2,40% | 1.695.792,00 |
| 26.07.2024 | 17,67 | 18,02 | 17,64 | 17,88 | 2,94% | 1.697.724,00 |
| 25.07.2024 | 17,55 | 17,55 | 17,11 | 17,37 | -0,74% | 2.149.109,00 |
| 24.07.2024 | 18,09 | 18,09 | 17,45 | 17,50 | -3,26% | 1.491.918,00 |
| 23.07.2024 | 18,40 | 18,45 | 18,04 | 18,09 | -2,11% | 2.085.270,00 |
| 22.07.2024 | 18,43 | 18,49 | 18,24 | 18,48 | 0,82% | 1.494.756,00 |
| 19.07.2024 | 18,23 | 18,40 | 18,19 | 18,33 | -0,16% | 1.356.250,00 |
| 18.07.2024 | 18,55 | 18,80 | 18,16 | 18,36 | -0,76% | 2.038.835,00 |
| 17.07.2024 | 18,78 | 19,07 | 18,49 | 18,50 | -2,37% | 1.686.027,00 |
| 16.07.2024 | 18,71 | 18,99 | 18,43 | 18,95 | 1,77% | 3.061.113,00 |
| 15.07.2024 | 19,11 | 19,13 | 18,53 | 18,62 | -2,56% | 1.904.713,00 |
| 12.07.2024 | 19,26 | 19,29 | 19,01 | 19,11 | -0,05% | 1.631.529,00 |
| 11.07.2024 | 18,92 | 19,29 | 18,90 | 19,12 | 3,02% | 1.969.313,00 |
| 10.07.2024 | 18,42 | 18,60 | 18,20 | 18,56 | 0,98% | 2.289.481,00 |
| 09.07.2024 | 18,97 | 19,02 | 18,36 | 18,38 | -3,06% | 2.412.239,00 |
| 08.07.2024 | 19,27 | 19,31 | 18,84 | 18,96 | -0,89% | 2.391.139,00 |
| 05.07.2024 | 19,02 | 19,24 | 18,78 | 19,13 | 0,47% | 2.262.231,00 |
| 03.07.2024 | 19,14 | 19,37 | 18,88 | 19,04 | -0,21% | 1.802.867,00 |
| 02.07.2024 | 19,21 | 19,21 | 18,87 | 19,08 | -0,73% | 3.104.902,00 |
| 01.07.2024 | 19,34 | 19,42 | 19,02 | 19,22 | -0,31% | 3.035.477,00 |
| 28.06.2024 | 19,47 | 19,78 | 19,00 | 19,28 | -1,43% | 5.595.388,00 |
| 27.06.2024 | 18,99 | 20,00 | 18,93 | 19,56 | -15,40% | 15.461.348,00 |
| 26.06.2024 | 23,04 | 23,37 | 22,84 | 23,12 | 0,52% | 5.171.534,00 |
| 25.06.2024 | 23,16 | 23,37 | 22,89 | 23,00 | -0,95% | 2.942.612,00 |
| 24.06.2024 | 23,15 | 23,55 | 22,94 | 23,22 | 0,91% | 3.758.951,00 |
| 21.06.2024 | 23,00 | 23,24 | 22,79 | 23,01 | -0,04% | 2.547.277,00 |
| 20.06.2024 | 23,37 | 23,66 | 22,91 | 23,02 | -2,21% | 1.437.979,00 |
| 18.06.2024 | 23,59 | 23,92 | 23,50 | 23,54 | 0,26% | 1.378.610,00 |
| 17.06.2024 | 22,83 | 23,56 | 22,77 | 23,48 | 2,76% | 2.163.378,00 |
| 14.06.2024 | 23,05 | 23,26 | 22,74 | 22,85 | -2,27% | 1.460.438,00 |