17,204$
0,78%
Echtzeit-Aktienkurs Levi Strauss & Co.
Bid:
Ask:
Aktienkurse zur Levi Strauss & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 17,13 | 17,29 | 16,93 | 17,21 | 0,82% | 1.525.197,00 |
| 08.05.2025 | 16,87 | 17,27 | 16,85 | 17,07 | 3,14% | 2.189.674,00 |
| 07.05.2025 | 16,29 | 16,61 | 16,19 | 16,55 | 2,35% | 1.960.970,00 |
| 06.05.2025 | 16,10 | 16,29 | 15,97 | 16,17 | -0,74% | 1.425.374,00 |
| 05.05.2025 | 16,15 | 16,63 | 16,03 | 16,29 | 0,49% | 1.459.338,00 |
| 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% | 1.798.398,00 |
| 30.04.2025 | 15,92 | 16,04 | 15,32 | 16,01 | 1,52% | 2.125.391,00 |
| 29.04.2025 | 15,90 | 16,00 | 15,74 | 15,77 | -0,69% | 1.611.985,00 |
| 28.04.2025 | 16,00 | 16,12 | 15,78 | 15,88 | -1,24% | 3.361.311,00 |
| 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% | 1.958.197,00 |
| 23.04.2025 | 15,92 | 16,30 | 15,65 | 15,69 | 1,42% | 2.304.562,00 |
| 22.04.2025 | 15,15 | 15,63 | 15,03 | 15,47 | 3,00% | 2.508.992,00 |
| 21.04.2025 | 14,56 | 15,07 | 14,52 | 15,02 | 2,53% | 2.871.751,00 |
| 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% | 2.153.074,00 |
| 15.04.2025 | 14,82 | 15,14 | 14,29 | 14,35 | -4,08% | 2.146.466,00 |
| 14.04.2025 | 15,35 | 15,48 | 14,64 | 14,96 | -0,53% | 3.501.925,00 |
| 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% | 5.512.661,00 |
| 09.04.2025 | 12,48 | 15,11 | 12,17 | 14,93 | 20,21% | 7.820.527,00 |
| 08.04.2025 | 15,71 | 15,71 | 12,33 | 12,42 | -8,00% | 15.071.090,00 |
| 07.04.2025 | 13,25 | 14,10 | 12,82 | 13,50 | -2,81% | 6.423.793,00 |
| 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% | 4.566.801,00 |
| 02.04.2025 | 16,27 | 16,93 | 16,07 | 16,73 | 2,14% | 2.470.997,00 |
| 01.04.2025 | 15,65 | 16,44 | 15,65 | 16,38 | 5,07% | 2.599.903,00 |
| 31.03.2025 | 15,47 | 15,84 | 15,42 | 15,59 | -0,64% | 1.972.855,00 |
| 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% | 1.680.886,00 |
| 26.03.2025 | 15,97 | 16,10 | 15,87 | 16,04 | -0,31% | 1.936.553,00 |
| 25.03.2025 | 16,17 | 16,48 | 15,99 | 16,09 | 0,31% | 1.536.787,00 |
| 24.03.2025 | 16,12 | 16,22 | 15,85 | 16,04 | -0,06% | 2.177.091,00 |
| 21.03.2025 | 15,59 | 16,14 | 15,45 | 16,05 | 1,58% | 3.338.633,00 |
| 20.03.2025 | 16,06 | 16,17 | 15,67 | 15,80 | -1,74% | 2.353.508,00 |
| 19.03.2025 | 15,84 | 16,19 | 15,82 | 16,08 | 1,64% | 1.536.473,00 |
| 18.03.2025 | 16,37 | 16,44 | 15,71 | 15,82 | -3,77% | 1.846.618,00 |
| 17.03.2025 | 16,14 | 16,62 | 16,14 | 16,44 | 2,05% | 1.313.324,00 |
| 14.03.2025 | 15,82 | 16,12 | 15,66 | 16,11 | 3,34% | 1.309.426,00 |
| 13.03.2025 | 16,36 | 16,45 | 15,51 | 15,59 | -4,71% | 1.665.224,00 |
| 12.03.2025 | 16,44 | 16,57 | 16,18 | 16,36 | 0,80% | 1.418.891,00 |
| 11.03.2025 | 16,16 | 16,44 | 15,81 | 16,23 | 0,25% | 2.031.434,00 |
| 10.03.2025 | 16,25 | 16,49 | 16,02 | 16,19 | -1,76% | 1.839.289,00 |
| 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% | 1.083.037,00 |
| 05.03.2025 | 16,68 | 16,78 | 16,22 | 16,66 | 0,66% | 1.646.089,00 |
| 04.03.2025 | 17,00 | 17,00 | 16,31 | 16,55 | -3,95% | 1.578.114,00 |
| 03.03.2025 | 18,05 | 18,09 | 17,15 | 17,23 | -4,12% | 1.453.193,00 |
| 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% | 2.076.731,00 |
| 26.02.2025 | 18,14 | 18,20 | 17,60 | 17,77 | -2,09% | 1.897.164,00 |
| 25.02.2025 | 18,87 | 18,87 | 17,54 | 18,15 | -4,02% | 3.566.823,00 |
| 24.02.2025 | 18,24 | 19,09 | 18,24 | 18,91 | 2,83% | 2.167.830,00 |
| 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% | 1.850.626,00 |
| 19.02.2025 | 17,84 | 18,26 | 17,70 | 18,22 | 0,72% | 1.243.665,00 |
| 18.02.2025 | 18,21 | 18,49 | 17,96 | 18,09 | -1,24% | 1.668.679,00 |
| 17.02.2025 | 18,32 | 18,32 | 18,29 | 18,32 | 0,26% | - |
| 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% | 1.648.996,00 |
| 12.02.2025 | 17,50 | 17,91 | 17,43 | 17,48 | -1,74% | 2.219.241,00 |
| 11.02.2025 | 18,05 | 18,15 | 17,74 | 17,79 | -2,31% | 3.063.726,00 |
| 10.02.2025 | 18,40 | 18,42 | 18,08 | 18,21 | -1,25% | 1.979.553,00 |
| 07.02.2025 | 19,00 | 19,05 | 18,16 | 18,44 | -3,25% | 2.089.930,00 |
| 06.02.2025 | 19,51 | 19,69 | 19,05 | 19,06 | -0,68% | 1.988.258,00 |
| 05.02.2025 | 19,24 | 19,44 | 19,09 | 19,19 | -0,16% | 1.964.342,00 |
| 04.02.2025 | 18,69 | 19,28 | 18,69 | 19,22 | 3,00% | 1.646.911,00 |
| 03.02.2025 | 18,33 | 18,91 | 18,08 | 18,66 | -1,94% | 2.906.795,00 |
| 31.01.2025 | 18,72 | 19,67 | 18,69 | 19,03 | 0,95% | 5.038.181,00 |
| 30.01.2025 | 17,00 | 19,01 | 16,77 | 18,85 | 4,20% | 6.762.055,00 |
| 29.01.2025 | 18,37 | 18,73 | 18,06 | 18,09 | -1,47% | 3.465.648,00 |
| 28.01.2025 | 18,05 | 18,50 | 18,02 | 18,36 | 0,66% | 2.429.983,00 |
| 27.01.2025 | 17,65 | 18,25 | 17,54 | 18,24 | 3,99% | 2.459.049,00 |
| 24.01.2025 | 17,76 | 17,76 | 17,27 | 17,54 | -1,52% | 1.889.343,00 |
| 23.01.2025 | 17,52 | 17,84 | 17,27 | 17,81 | 1,08% | 1.696.724,00 |
| 22.01.2025 | 17,58 | 17,66 | 17,44 | 17,62 | 0,46% | 1.463.412,00 |
| 21.01.2025 | 17,39 | 17,70 | 17,01 | 17,54 | 0,98% | 2.577.775,00 |
| 17.01.2025 | 17,53 | 17,75 | 17,30 | 17,37 | -1,14% | 1.397.893,00 |
| 16.01.2025 | 17,81 | 17,84 | 17,51 | 17,57 | -0,85% | 1.908.100,00 |
| 15.01.2025 | 17,74 | 17,90 | 17,63 | 17,72 | 1,90% | 1.357.430,00 |
| 14.01.2025 | 17,49 | 17,65 | 17,21 | 17,39 | -0,17% | 1.026.483,00 |
| 13.01.2025 | 17,52 | 17,55 | 16,90 | 17,42 | -1,14% | 1.893.890,00 |
| 10.01.2025 | 17,70 | 17,85 | 17,48 | 17,62 | -1,34% | 1.624.970,00 |
| 08.01.2025 | 17,85 | 17,91 | 17,23 | 17,86 | 1,08% | 1.614.185,00 |
| 07.01.2025 | 17,87 | 18,08 | 17,63 | 17,67 | -0,95% | 1.426.635,00 |
| 06.01.2025 | 17,81 | 18,04 | 17,76 | 17,84 | 1,31% | 1.525.326,00 |
| 03.01.2025 | 17,57 | 17,72 | 17,26 | 17,61 | 1,09% | 1.335.029,00 |
| 02.01.2025 | 17,44 | 17,64 | 17,27 | 17,42 | 0,69% | 1.072.914,00 |
| 31.12.2024 | 17,42 | 17,60 | 17,26 | 17,30 | -0,23% | 997.778,00 |
| 30.12.2024 | 16,97 | 17,45 | 16,81 | 17,34 | 0,87% | 1.445.864,00 |
| 27.12.2024 | 17,34 | 17,47 | 17,11 | 17,19 | -1,60% | 914.360,00 |
| 26.12.2024 | 17,33 | 17,49 | 17,32 | 17,47 | 0,17% | 723.422,00 |
| 24.12.2024 | 17,33 | 17,44 | 17,15 | 17,44 | 0,69% | 376.546,00 |
| 23.12.2024 | 17,24 | 17,72 | 17,17 | 17,32 | -0,40% | 1.415.859,00 |
| 20.12.2024 | 16,54 | 17,46 | 16,50 | 17,39 | 4,44% | 2.346.778,00 |
| 19.12.2024 | 17,00 | 17,09 | 16,61 | 16,65 | -0,83% | 1.416.461,00 |
| 18.12.2024 | 16,96 | 17,14 | 16,77 | 16,79 | -0,94% | 1.726.382,00 |
| 17.12.2024 | 17,12 | 17,17 | 16,80 | 16,95 | -0,94% | 1.599.643,00 |
| 16.12.2024 | 17,21 | 17,42 | 17,08 | 17,11 | -1,10% | 1.472.275,00 |