16,304$
2,09%
Echtzeit-Aktienkurs Levi Strauss & Co.
Bid:
Ask:
Aktienkurse zur Levi Strauss & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 16,09 | 16,37 | 16,04 | 16,32 | 2,19% | 2.315.972,00 |
| 21.11.2024 | 15,86 | 15,99 | 15,62 | 15,97 | 1,08% | 2.010.801,00 |
| 20.11.2024 | 15,91 | 15,98 | 15,71 | 15,80 | -1,19% | 2.050.128,00 |
| 19.11.2024 | 16,02 | 16,11 | 15,75 | 15,99 | -1,17% | 1.735.500,00 |
| 18.11.2024 | 16,62 | 16,63 | 16,15 | 16,18 | -2,35% | 2.501.344,00 |
| 15.11.2024 | 16,76 | 16,78 | 16,46 | 16,57 | -1,13% | 1.816.994,00 |
| 14.11.2024 | 17,02 | 17,05 | 16,73 | 16,76 | -1,30% | 1.301.401,00 |
| 13.11.2024 | 16,93 | 17,24 | 16,90 | 16,98 | 0,71% | 1.566.588,00 |
| 12.11.2024 | 16,97 | 17,08 | 16,76 | 16,86 | -0,65% | 1.562.844,00 |
| 11.11.2024 | 17,02 | 17,20 | 16,83 | 16,97 | 0,24% | 1.438.250,00 |
| 08.11.2024 | 17,00 | 17,07 | 16,87 | 16,93 | -0,82% | 1.628.244,00 |
| 07.11.2024 | 17,14 | 17,37 | 16,98 | 17,07 | 0,23% | 2.351.005,00 |
| 06.11.2024 | 17,01 | 17,15 | 16,63 | 17,03 | 0,89% | 2.420.239,00 |
| 05.11.2024 | 16,90 | 17,01 | 16,74 | 16,88 | -0,71% | 1.798.742,00 |
| 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% | 2.761.040,00 |
| 30.10.2024 | 17,34 | 17,67 | 17,33 | 17,41 | 0,12% | 2.100.527,00 |
| 29.10.2024 | 17,50 | 17,69 | 17,30 | 17,39 | -1,53% | 2.070.674,00 |
| 28.10.2024 | 17,63 | 17,82 | 17,55 | 17,66 | 1,03% | 2.800.284,00 |
| 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% | 1.638.138,00 |
| 23.10.2024 | 18,29 | 18,29 | 17,76 | 17,78 | -2,89% | 2.235.022,00 |
| 22.10.2024 | 18,55 | 18,62 | 18,27 | 18,31 | -1,82% | 1.426.194,00 |
| 21.10.2024 | 18,64 | 18,88 | 18,53 | 18,65 | -0,05% | 1.985.335,00 |
| 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% | 2.156.440,00 |
| 16.10.2024 | 19,25 | 19,40 | 18,70 | 18,74 | -3,00% | 2.281.650,00 |
| 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% | 1.617.194,00 |
| 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% | 1.919.720,00 |
| 09.10.2024 | 19,30 | 19,35 | 18,88 | 18,89 | -1,97% | 3.332.778,00 |
| 08.10.2024 | 19,58 | 19,68 | 19,20 | 19,27 | -1,98% | 2.281.496,00 |
| 07.10.2024 | 19,84 | 20,12 | 19,46 | 19,66 | -0,81% | 3.265.472,00 |
| 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% | 11.266.670,00 |
| 02.10.2024 | 21,51 | 21,63 | 20,97 | 21,06 | -2,86% | 6.350.612,00 |
| 01.10.2024 | 21,75 | 21,91 | 21,42 | 21,68 | -0,55% | 2.708.749,00 |
| 30.09.2024 | 21,67 | 21,95 | 21,57 | 21,80 | 0,69% | 2.282.259,00 |
| 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% | 2.597.978,00 |
| 25.09.2024 | 20,76 | 21,06 | 20,68 | 20,88 | 0,97% | 2.254.898,00 |
| 24.09.2024 | 20,35 | 20,87 | 20,11 | 20,68 | 1,27% | 2.838.870,00 |
| 23.09.2024 | 20,18 | 20,55 | 20,03 | 20,42 | 1,29% | 3.020.330,00 |
| 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% | 990.483,00 |
| 18.09.2024 | 19,68 | 20,12 | 19,62 | 19,78 | 0,41% | 1.538.061,00 |
| 17.09.2024 | 19,56 | 19,84 | 19,54 | 19,70 | 1,13% | 909.757,00 |
| 16.09.2024 | 19,88 | 20,03 | 19,46 | 19,48 | -2,26% | 1.313.095,00 |
| 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% | 893.377,00 |
| 11.09.2024 | 19,11 | 19,34 | 18,84 | 19,29 | 0,31% | 1.159.320,00 |
| 10.09.2024 | 18,88 | 19,24 | 18,71 | 19,23 | 2,12% | 1.241.424,00 |
| 09.09.2024 | 18,64 | 19,01 | 18,56 | 18,83 | 1,18% | 937.192,00 |
| 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% | 1.120.386,00 |
| 04.09.2024 | 19,04 | 19,27 | 18,76 | 19,08 | -0,63% | 1.049.316,00 |
| 03.09.2024 | 19,15 | 19,37 | 19,03 | 19,20 | -0,36% | 1.584.097,00 |
| 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% | 1.169.388,00 |
| 28.08.2024 | 19,10 | 19,21 | 18,71 | 18,82 | -2,49% | 1.541.237,00 |
| 27.08.2024 | 19,03 | 19,36 | 18,92 | 19,30 | 1,63% | 1.633.857,00 |
| 26.08.2024 | 19,59 | 19,59 | 18,94 | 18,99 | -2,62% | 1.280.880,00 |
| 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% | 1.172.867,00 |
| 21.08.2024 | 19,17 | 19,45 | 19,11 | 19,29 | 1,63% | 792.227,00 |
| 20.08.2024 | 19,36 | 19,45 | 18,90 | 18,98 | -1,96% | 1.000.207,00 |
| 19.08.2024 | 19,03 | 19,42 | 19,03 | 19,36 | 1,95% | 1.091.158,00 |
| 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% | 2.068.591,00 |
| 14.08.2024 | 18,24 | 18,30 | 17,84 | 18,06 | -1,04% | 1.265.818,00 |
| 13.08.2024 | 17,95 | 18,29 | 17,91 | 18,25 | 2,59% | 1.618.002,00 |
| 12.08.2024 | 17,59 | 17,91 | 17,55 | 17,79 | 1,54% | 1.169.912,00 |
| 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% | 1.512.306,00 |
| 07.08.2024 | 17,73 | 17,92 | 17,12 | 17,18 | -1,88% | 1.204.778,00 |
| 06.08.2024 | 17,04 | 17,68 | 17,02 | 17,51 | 3,30% | 1.636.662,00 |
| 05.08.2024 | 16,54 | 17,15 | 16,46 | 16,95 | -1,17% | 1.371.332,00 |
| 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% | 1.188.912,00 |
| 31.07.2024 | 18,44 | 18,66 | 18,23 | 18,33 | 0,38% | 1.232.755,00 |
| 30.07.2024 | 18,34 | 18,41 | 18,04 | 18,26 | -0,27% | 1.389.636,00 |
| 29.07.2024 | 17,86 | 18,36 | 17,82 | 18,31 | 2,40% | 1.762.829,00 |
| 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% | 2.217.753,00 |
| 24.07.2024 | 18,09 | 18,09 | 17,45 | 17,50 | -3,26% | 1.494.051,00 |
| 23.07.2024 | 18,40 | 18,45 | 18,04 | 18,09 | -2,11% | 2.086.903,00 |
| 22.07.2024 | 18,43 | 18,49 | 18,24 | 18,48 | 0,82% | 1.553.257,00 |
| 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% | 2.039.176,00 |
| 17.07.2024 | 18,78 | 19,07 | 18,49 | 18,50 | -2,37% | 1.687.915,00 |
| 16.07.2024 | 18,71 | 18,99 | 18,43 | 18,95 | 1,77% | 3.061.450,00 |
| 15.07.2024 | 19,11 | 19,13 | 18,53 | 18,62 | -2,56% | 1.908.254,00 |
| 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% | 1.969.438,00 |
| 10.07.2024 | 18,42 | 18,60 | 18,20 | 18,56 | 0,98% | 2.289.533,00 |
| 09.07.2024 | 18,97 | 19,02 | 18,36 | 18,38 | -3,06% | 2.414.486,00 |
| 08.07.2024 | 19,27 | 19,31 | 18,84 | 18,96 | -0,89% | 2.391.595,00 |
| 05.07.2024 | 19,02 | 19,24 | 18,78 | 19,13 | 0,47% | 2.262.231,00 |