19,750$
-0,30%
Echtzeit-Aktienkurs Levi Strauss & Co
Bid:
Ask:
Aktienkurse zur Levi Strauss & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 19,79 | 19,85 | 19,60 | 19,75 | -0,30% | 1.974.336,00 |
| 28.09.2026 | 19,58 | 19,91 | 19,38 | 19,81 | 0,41% | 1.371.388,00 |
| 25.09.2026 | 19,75 | 19,91 | 19,63 | 19,73 | 0,05% | 2.132.817,00 |
| 24.09.2026 | 19,65 | 19,75 | 19,16 | 19,72 | 0,46% | 2.526.562,00 |
| 23.09.2026 | 19,99 | 20,10 | 19,58 | 19,63 | -2,14% | 1.828.949,00 |
| 22.09.2026 | 20,15 | 20,37 | 19,94 | 20,06 | 1,21% | 2.234.618,00 |
| 21.09.2026 | 20,01 | 20,09 | 19,54 | 19,82 | 0,00% | 2.766.590,00 |
| 18.09.2026 | 19,85 | 20,00 | 19,66 | 19,82 | -0,15% | 5.305.610,00 |
| 17.09.2026 | 19,94 | 20,01 | 19,69 | 19,85 | 1,02% | 2.105.794,00 |
| 16.09.2026 | 19,94 | 20,26 | 19,65 | 19,65 | -0,86% | 2.509.958,00 |
| 15.09.2026 | 20,26 | 20,34 | 19,79 | 19,82 | -2,03% | 1.677.332,00 |
| 14.09.2026 | 20,04 | 20,36 | 20,03 | 20,23 | 0,35% | 2.203.520,00 |
| 11.09.2026 | 20,32 | 20,49 | 20,14 | 20,16 | 0,20% | 2.081.758,00 |
| 10.09.2026 | 20,33 | 20,44 | 19,98 | 20,12 | -1,13% | 2.134.964,00 |
| 09.09.2026 | 20,80 | 20,81 | 20,18 | 20,35 | -2,40% | 2.381.095,00 |
| 08.09.2026 | 21,18 | 21,54 | 20,68 | 20,85 | -1,00% | 2.981.562,00 |
| 04.09.2026 | 20,65 | 21,16 | 20,58 | 21,06 | 1,74% | 2.177.855,00 |
| 03.09.2026 | 20,64 | 20,78 | 20,31 | 20,70 | 1,17% | 1.614.073,00 |
| 02.09.2026 | 20,53 | 20,65 | 20,34 | 20,46 | 0,49% | 1.390.762,00 |
| 01.09.2026 | 20,38 | 20,68 | 20,25 | 20,36 | -1,93% | 2.101.102,00 |
| 31.08.2026 | 21,39 | 21,39 | 20,69 | 20,76 | -2,49% | 2.195.070,00 |
| 28.08.2026 | 21,37 | 21,57 | 21,23 | 21,29 | 1,14% | 1.596.833,00 |
| 27.08.2026 | 21,31 | 21,38 | 20,91 | 21,05 | -1,77% | 1.650.280,00 |
| 26.08.2026 | 21,19 | 21,45 | 21,01 | 21,43 | 1,56% | 1.586.625,00 |
| 25.08.2026 | 21,73 | 21,75 | 20,77 | 21,10 | -2,85% | 2.468.456,00 |
| 24.08.2026 | 21,59 | 21,94 | 21,55 | 21,72 | 1,07% | 1.777.470,00 |
| 21.08.2026 | 21,46 | 21,67 | 21,34 | 21,49 | 1,22% | 1.648.822,00 |
| 20.08.2026 | 21,75 | 21,79 | 21,18 | 21,23 | -3,50% | 2.787.567,00 |
| 19.08.2026 | 22,27 | 22,49 | 21,83 | 22,00 | -0,05% | 1.705.253,00 |
| 18.08.2026 | 22,44 | 22,65 | 22,00 | 22,01 | -2,48% | 2.270.460,00 |
| 17.08.2026 | 22,40 | 22,61 | 22,21 | 22,57 | 0,09% | 2.439.326,00 |
| 14.08.2026 | 22,35 | 22,64 | 22,14 | 22,55 | 0,58% | 2.608.753,00 |
| 13.08.2026 | 22,66 | 22,78 | 22,17 | 22,42 | -0,09% | 2.125.333,00 |
| 12.08.2026 | 22,70 | 22,89 | 22,25 | 22,44 | -1,32% | 2.153.185,00 |
| 11.08.2026 | 23,33 | 23,61 | 22,72 | 22,74 | -3,68% | 3.532.565,00 |
| 10.08.2026 | 24,35 | 24,43 | 23,57 | 23,61 | -3,28% | 2.289.230,00 |
| 07.08.2026 | 24,44 | 24,44 | 23,96 | 24,41 | 0,45% | 1.053.588,00 |
| 06.08.2026 | 24,62 | 24,92 | 24,30 | 24,30 | -1,82% | 1.630.231,00 |
| 05.08.2026 | 24,55 | 25,01 | 24,55 | 24,75 | 1,02% | 1.305.171,00 |
| 04.08.2026 | 24,80 | 25,06 | 24,48 | 24,50 | -0,49% | 1.674.918,00 |
| 03.08.2026 | 24,71 | 25,04 | 24,39 | 24,62 | 0,41% | 1.505.114,00 |
| 31.07.2026 | 24,92 | 24,92 | 24,49 | 24,52 | -0,12% | 1.556.167,00 |
| 30.07.2026 | 25,10 | 25,10 | 24,49 | 24,55 | -0,49% | 1.403.104,00 |
| 29.07.2026 | 25,00 | 25,29 | 24,34 | 24,67 | -3,10% | 3.242.970,00 |
| 28.07.2026 | 24,93 | 25,70 | 24,51 | 25,46 | -0,27% | 2.778.367,00 |
| 27.07.2026 | 24,69 | 25,55 | 24,69 | 25,53 | 4,03% | 1.811.034,00 |
| 24.07.2026 | 24,00 | 24,73 | 23,97 | 24,54 | 1,83% | 1.533.234,00 |
| 23.07.2026 | 24,35 | 24,61 | 23,92 | 24,10 | -2,59% | 2.709.416,00 |
| 22.07.2026 | 24,32 | 24,75 | 24,28 | 24,74 | 0,73% | 2.149.000,00 |
| 21.07.2026 | 24,16 | 24,63 | 23,94 | 24,56 | 2,68% | 1.992.037,00 |
| 20.07.2026 | 24,13 | 24,38 | 23,67 | 23,92 | -1,81% | 2.044.308,00 |
| 17.07.2026 | 24,75 | 24,95 | 24,19 | 24,36 | -2,52% | 2.303.352,00 |
| 16.07.2026 | 24,03 | 25,00 | 23,91 | 24,99 | 4,65% | 2.593.444,00 |
| 15.07.2026 | 23,74 | 24,36 | 23,66 | 23,88 | 0,38% | 1.904.081,00 |
| 14.07.2026 | 24,55 | 24,55 | 23,59 | 23,79 | -1,65% | 2.116.149,00 |
| 13.07.2026 | 24,47 | 24,84 | 24,05 | 24,19 | -0,49% | 2.411.112,00 |
| 10.07.2026 | 23,62 | 24,69 | 22,76 | 24,31 | 1,97% | 5.510.350,00 |
| 09.07.2026 | 23,46 | 25,07 | 22,47 | 23,84 | -2,17% | 9.099.717,00 |
| 08.07.2026 | 24,06 | 24,56 | 23,73 | 24,37 | -1,18% | 6.643.356,00 |
| 07.07.2026 | 24,69 | 24,97 | 24,50 | 24,66 | -0,08% | 3.199.320,00 |
| 06.07.2026 | 24,61 | 24,97 | 24,03 | 24,68 | 1,11% | 2.584.323,00 |
| 02.07.2026 | 24,79 | 25,18 | 24,01 | 24,41 | -0,37% | 2.408.325,00 |
| 01.07.2026 | 24,60 | 25,58 | 24,47 | 24,50 | -1,33% | 3.128.818,00 |
| 30.06.2026 | 24,36 | 24,96 | 24,23 | 24,83 | 1,43% | 2.882.487,00 |
| 29.06.2026 | 24,76 | 24,89 | 24,26 | 24,48 | -0,24% | 2.869.287,00 |
| 26.06.2026 | 23,90 | 24,93 | 23,65 | 24,54 | 2,29% | 3.313.601,00 |
| 25.06.2026 | 23,69 | 24,35 | 23,47 | 23,99 | 1,83% | 2.576.116,00 |
| 24.06.2026 | 23,59 | 23,97 | 23,42 | 23,56 | 0,81% | 2.986.897,00 |
| 23.06.2026 | 23,31 | 23,51 | 22,96 | 23,37 | -1,02% | 1.885.501,00 |
| 22.06.2026 | 23,56 | 23,82 | 23,35 | 23,61 | -0,38% | 1.736.711,00 |
| 18.06.2026 | 23,77 | 24,11 | 23,59 | 23,70 | 1,33% | 2.591.615,00 |
| 17.06.2026 | 23,72 | 24,22 | 23,38 | 23,39 | -1,76% | 2.017.738,00 |
| 16.06.2026 | 24,00 | 24,49 | 23,80 | 23,81 | -1,00% | 3.275.223,00 |
| 15.06.2026 | 24,09 | 24,70 | 23,99 | 24,05 | 0,17% | 1.991.525,00 |
| 12.06.2026 | 24,28 | 24,37 | 23,86 | 24,01 | -0,95% | 2.017.938,00 |
| 11.06.2026 | 23,14 | 24,28 | 23,09 | 24,24 | 5,62% | 4.001.991,00 |
| 10.06.2026 | 23,40 | 24,00 | 22,93 | 22,95 | -2,63% | 2.362.301,00 |
| 09.06.2026 | 23,36 | 23,97 | 23,11 | 23,57 | 2,34% | 1.859.279,00 |
| 08.06.2026 | 22,47 | 23,37 | 22,43 | 23,03 | 2,22% | 1.852.289,00 |
| 05.06.2026 | 22,39 | 22,69 | 22,24 | 22,53 | 0,00% | 1.897.836,00 |
| 04.06.2026 | 22,85 | 22,85 | 22,37 | 22,53 | -0,40% | 2.054.942,00 |
| 03.06.2026 | 22,82 | 22,98 | 22,50 | 22,62 | -1,05% | 1.591.809,00 |
| 02.06.2026 | 23,02 | 23,12 | 22,83 | 22,86 | -1,38% | 2.135.442,00 |
| 01.06.2026 | 23,33 | 23,35 | 22,95 | 23,18 | -0,09% | 1.791.228,00 |
| 29.05.2026 | 23,67 | 23,67 | 23,01 | 23,20 | -2,19% | 2.892.083,00 |
| 28.05.2026 | 23,18 | 23,99 | 23,09 | 23,72 | 1,45% | 1.962.687,00 |
| 27.05.2026 | 23,25 | 24,03 | 23,03 | 23,38 | 1,48% | 2.636.716,00 |
| 26.05.2026 | 22,12 | 23,07 | 22,12 | 23,04 | 4,63% | 2.518.350,00 |
| 22.05.2026 | 21,78 | 22,07 | 21,70 | 22,02 | 1,24% | 2.107.113,00 |
| 21.05.2026 | 21,44 | 22,01 | 21,12 | 21,75 | 1,92% | 2.359.867,00 |
| 20.05.2026 | 20,87 | 21,34 | 20,42 | 21,34 | 2,69% | 2.547.834,00 |
| 19.05.2026 | 20,88 | 20,95 | 20,45 | 20,78 | -0,86% | 2.236.444,00 |
| 18.05.2026 | 21,19 | 21,55 | 20,93 | 20,96 | -0,10% | 3.414.268,00 |
| 15.05.2026 | 21,22 | 21,37 | 20,96 | 20,98 | -2,01% | 3.330.567,00 |
| 14.05.2026 | 21,73 | 21,77 | 21,17 | 21,41 | 0,19% | 2.540.196,00 |
| 13.05.2026 | 21,52 | 21,53 | 21,04 | 21,37 | -0,88% | 3.599.805,00 |
| 12.05.2026 | 21,69 | 21,86 | 21,38 | 21,56 | -1,33% | 3.906.030,00 |
| 11.05.2026 | 22,63 | 22,72 | 21,69 | 21,85 | -3,62% | 3.619.362,00 |
| 08.05.2026 | 22,89 | 23,13 | 22,45 | 22,67 | -0,35% | 1.983.530,00 |
| 07.05.2026 | 23,24 | 23,41 | 22,52 | 22,75 | -1,22% | 3.266.028,00 |