21,482$
-0,59%
Echtzeit-Aktienkurs Levi Strauss & Co.
Bid:
Ask:
Aktienkurse zur Levi Strauss & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 21,84 | 22,34 | 21,41 | 21,50 | -0,51% | 1.892.921,00 |
| 11.12.2025 | 21,61 | 21,92 | 21,45 | 21,61 | -0,14% | 1.699.667,00 |
| 10.12.2025 | 21,72 | 21,84 | 21,44 | 21,64 | -0,60% | 1.976.577,00 |
| 09.12.2025 | 21,70 | 21,98 | 21,54 | 21,77 | 0,60% | 1.208.295,00 |
| 08.12.2025 | 22,08 | 22,08 | 21,50 | 21,64 | -2,83% | 1.780.892,00 |
| 05.12.2025 | 22,20 | 22,47 | 22,08 | 22,27 | 0,36% | 1.675.990,00 |
| 04.12.2025 | 22,39 | 22,46 | 22,13 | 22,19 | -1,11% | 1.479.232,00 |
| 03.12.2025 | 22,05 | 22,59 | 21,94 | 22,44 | 1,63% | 2.358.219,00 |
| 02.12.2025 | 22,38 | 22,50 | 21,86 | 22,08 | -0,94% | 1.978.009,00 |
| 01.12.2025 | 21,93 | 22,74 | 21,93 | 22,29 | 1,18% | 2.424.332,00 |
| 28.11.2025 | 21,75 | 22,13 | 21,70 | 22,03 | 0,96% | 1.004.924,00 |
| 26.11.2025 | 21,64 | 22,14 | 21,48 | 21,82 | 0,55% | 2.034.592,00 |
| 25.11.2025 | 20,93 | 21,84 | 20,81 | 21,70 | 4,58% | 2.810.158,00 |
| 24.11.2025 | 20,69 | 20,80 | 20,44 | 20,75 | -0,05% | 2.347.899,00 |
| 21.11.2025 | 20,16 | 20,80 | 20,15 | 20,76 | 3,64% | 2.209.661,00 |
| 20.11.2025 | 20,27 | 20,47 | 19,88 | 20,03 | -0,35% | 1.495.406,00 |
| 19.11.2025 | 20,44 | 20,44 | 19,95 | 20,10 | -1,18% | 1.875.526,00 |
| 18.11.2025 | 20,34 | 20,57 | 20,20 | 20,34 | -0,64% | 1.601.706,00 |
| 17.11.2025 | 21,26 | 21,30 | 20,29 | 20,47 | -4,39% | 3.006.289,00 |
| 14.11.2025 | 21,30 | 21,64 | 21,24 | 21,41 | -1,15% | 2.032.033,00 |
| 13.11.2025 | 21,70 | 21,85 | 21,47 | 21,66 | -0,46% | 1.734.888,00 |
| 12.11.2025 | 21,49 | 21,94 | 21,49 | 21,76 | 1,82% | 2.083.343,00 |
| 11.11.2025 | 21,23 | 21,54 | 20,91 | 21,37 | 1,33% | 2.092.668,00 |
| 10.11.2025 | 20,54 | 21,29 | 20,53 | 21,09 | 4,20% | 3.116.016,00 |
| 07.11.2025 | 20,00 | 20,39 | 19,90 | 20,24 | 1,15% | 1.621.056,00 |
| 06.11.2025 | 20,05 | 20,21 | 19,79 | 20,01 | -0,74% | 1.692.395,00 |
| 05.11.2025 | 19,52 | 20,26 | 19,47 | 20,16 | 3,54% | 1.827.948,00 |
| 04.11.2025 | 19,64 | 19,69 | 19,32 | 19,47 | -2,60% | 2.807.042,00 |
| 03.11.2025 | 20,15 | 20,28 | 19,44 | 19,99 | -1,43% | 3.269.206,00 |
| 31.10.2025 | 20,25 | 20,37 | 19,95 | 20,28 | -0,05% | 2.206.223,00 |
| 30.10.2025 | 20,48 | 20,50 | 20,17 | 20,29 | -0,59% | 2.068.515,00 |
| 29.10.2025 | 21,19 | 21,28 | 20,27 | 20,41 | -4,00% | 3.558.177,00 |
| 28.10.2025 | 21,11 | 21,48 | 21,09 | 21,26 | -0,75% | 1.722.126,00 |
| 27.10.2025 | 20,96 | 21,49 | 20,87 | 21,42 | 3,13% | 3.046.045,00 |
| 24.10.2025 | 21,41 | 21,42 | 20,70 | 20,77 | -2,70% | 2.416.270,00 |
| 23.10.2025 | 21,22 | 21,51 | 21,13 | 21,35 | 0,45% | 1.882.857,00 |
| 22.10.2025 | 21,08 | 21,36 | 20,87 | 21,25 | 0,19% | 2.891.240,00 |
| 21.10.2025 | 20,67 | 21,53 | 20,67 | 21,21 | 3,11% | 4.047.405,00 |
| 20.10.2025 | 20,90 | 20,95 | 20,40 | 20,57 | -1,25% | 3.082.117,00 |
| 17.10.2025 | 21,03 | 21,21 | 20,73 | 20,83 | -1,55% | - |
| 16.10.2025 | 21,40 | 21,40 | 20,77 | 21,16 | -1,26% | 2.993.199,00 |
| 15.10.2025 | 21,57 | 22,00 | 21,11 | 21,43 | 0,23% | 3.467.311,00 |
| 14.10.2025 | 20,77 | 21,57 | 20,68 | 21,38 | 1,04% | 3.917.240,00 |
| 13.10.2025 | 21,75 | 21,91 | 21,06 | 21,16 | -1,40% | 6.486.076,00 |
| 10.10.2025 | 22,29 | 22,70 | 21,11 | 21,46 | -12,55% | 15.927.866,00 |
| 09.10.2025 | 24,43 | 24,75 | 24,18 | 24,54 | -0,49% | 6.805.808,00 |
| 08.10.2025 | 24,43 | 24,77 | 24,39 | 24,66 | 0,78% | 2.947.754,00 |
| 07.10.2025 | 24,46 | 24,64 | 24,07 | 24,47 | 0,70% | 3.619.262,00 |
| 06.10.2025 | 24,55 | 24,66 | 24,28 | 24,30 | -0,61% | 2.713.267,00 |
| 03.10.2025 | 24,57 | 24,82 | 24,39 | 24,45 | 0,29% | 2.062.235,00 |
| 02.10.2025 | 24,56 | 24,61 | 23,88 | 24,38 | -0,08% | 2.451.077,00 |
| 01.10.2025 | 23,47 | 24,42 | 23,28 | 24,40 | 4,72% | 3.701.483,00 |
| 30.09.2025 | 23,28 | 23,43 | 23,05 | 23,30 | 0,04% | 2.018.781,00 |
| 29.09.2025 | 23,20 | 23,32 | 22,84 | 23,29 | 1,17% | 1.435.040,00 |
| 26.09.2025 | 22,95 | 23,14 | 22,70 | 23,02 | 0,92% | 2.840.461,00 |
| 25.09.2025 | 23,49 | 23,60 | 22,79 | 22,81 | -1,72% | 2.554.626,00 |
| 24.09.2025 | 23,30 | 23,41 | 23,12 | 23,21 | 0,52% | 3.187.592,00 |
| 23.09.2025 | 23,12 | 23,39 | 23,00 | 23,09 | 0,83% | 1.955.933,00 |
| 22.09.2025 | 22,78 | 23,33 | 22,63 | 22,90 | 1,06% | 4.510.441,00 |
| 19.09.2025 | 23,04 | 23,12 | 22,65 | 22,66 | -1,61% | 3.585.042,00 |
| 18.09.2025 | 22,81 | 23,13 | 22,68 | 23,03 | 1,45% | 2.213.985,00 |
| 17.09.2025 | 22,58 | 22,93 | 22,39 | 22,70 | 0,89% | 2.226.473,00 |
| 16.09.2025 | 22,47 | 22,66 | 22,34 | 22,50 | -0,40% | 2.229.406,00 |
| 15.09.2025 | 22,11 | 22,66 | 22,06 | 22,59 | 3,10% | 2.323.370,00 |
| 12.09.2025 | 21,86 | 22,04 | 21,70 | 21,91 | -0,77% | 1.928.822,00 |
| 11.09.2025 | 21,78 | 22,08 | 21,78 | 22,08 | 1,70% | 1.391.753,00 |
| 10.09.2025 | 21,59 | 21,73 | 21,46 | 21,71 | 0,05% | 1.770.856,00 |
| 09.09.2025 | 22,11 | 22,11 | 21,57 | 21,70 | -1,94% | 1.874.852,00 |
| 08.09.2025 | 22,33 | 22,33 | 21,83 | 22,13 | -0,41% | 1.657.618,00 |
| 05.09.2025 | 22,45 | 22,70 | 22,00 | 22,22 | -1,46% | 1.571.616,00 |
| 04.09.2025 | 22,46 | 22,61 | 22,22 | 22,55 | 0,13% | 2.463.163,00 |
| 03.09.2025 | 22,55 | 22,79 | 22,32 | 22,52 | -0,49% | 1.992.021,00 |
| 02.09.2025 | 22,15 | 22,83 | 21,93 | 22,63 | 1,16% | 2.939.010,00 |
| 29.08.2025 | 22,28 | 22,61 | 22,23 | 22,37 | 0,49% | 2.831.845,00 |
| 28.08.2025 | 22,25 | 22,36 | 22,13 | 22,26 | 0,45% | 1.497.728,00 |
| 27.08.2025 | 22,00 | 22,36 | 21,97 | 22,16 | 0,86% | 1.484.037,00 |
| 26.08.2025 | 21,47 | 22,11 | 21,46 | 21,97 | 2,52% | 2.300.858,00 |
| 25.08.2025 | 21,16 | 21,73 | 21,12 | 21,43 | 0,56% | 1.457.100,00 |
| 22.08.2025 | 20,76 | 21,55 | 20,76 | 21,31 | 2,70% | 1.297.671,00 |
| 21.08.2025 | 20,79 | 20,90 | 20,67 | 20,75 | -0,29% | 1.104.583,00 |
| 20.08.2025 | 20,87 | 21,18 | 20,74 | 20,81 | -0,34% | 1.847.626,00 |
| 19.08.2025 | 21,12 | 21,35 | 20,78 | 20,88 | -0,76% | 1.154.801,00 |
| 18.08.2025 | 21,10 | 21,27 | 20,94 | 21,04 | -0,47% | 2.585.678,00 |
| 15.08.2025 | 20,70 | 21,24 | 20,70 | 21,14 | 1,98% | 2.146.425,00 |
| 14.08.2025 | 20,56 | 20,79 | 20,40 | 20,73 | -1,14% | 1.647.407,00 |
| 13.08.2025 | 20,63 | 21,03 | 20,45 | 20,97 | 2,09% | 2.869.079,00 |
| 12.08.2025 | 20,36 | 20,63 | 20,26 | 20,54 | 1,58% | 1.521.854,00 |
| 11.08.2025 | 20,11 | 20,33 | 19,81 | 20,22 | 1,05% | 1.682.420,00 |
| 08.08.2025 | 20,20 | 20,34 | 19,99 | 20,01 | -0,65% | 1.697.870,00 |
| 07.08.2025 | 20,59 | 20,68 | 19,90 | 20,14 | -1,18% | 2.139.812,00 |
| 06.08.2025 | 20,10 | 20,40 | 19,86 | 20,38 | 1,95% | 3.045.196,00 |
| 05.08.2025 | 19,90 | 20,26 | 19,82 | 19,99 | 0,25% | 2.244.476,00 |
| 04.08.2025 | 19,56 | 19,97 | 19,52 | 19,94 | 3,64% | 3.385.631,00 |
| 01.08.2025 | 19,10 | 19,34 | 18,81 | 19,24 | -2,29% | 2.834.013,00 |
| 31.07.2025 | 19,70 | 19,74 | 19,37 | 19,69 | -0,30% | 2.179.759,00 |
| 30.07.2025 | 20,36 | 20,53 | 19,65 | 19,75 | -3,71% | 2.553.508,00 |
| 29.07.2025 | 20,67 | 20,67 | 20,13 | 20,51 | -0,68% | 2.914.192,00 |
| 28.07.2025 | 20,64 | 20,69 | 20,34 | 20,65 | 0,98% | 2.058.634,00 |
| 25.07.2025 | 20,59 | 20,59 | 20,25 | 20,45 | -0,54% | 1.755.711,00 |
| 24.07.2025 | 20,95 | 20,97 | 20,44 | 20,56 | -2,51% | 2.625.112,00 |