20,557$
0,23%
Echtzeit-Aktienkurs Levi Strauss & Co.
Bid:
Ask:
Aktienkurse zur Levi Strauss & Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 20,45 | 20,89 | 20,42 | 20,55 | 0,20% | 1.728.134,00 |
18.04.2024 | 20,76 | 20,85 | 20,47 | 20,51 | -0,73% | 2.000.517,00 |
17.04.2024 | 20,54 | 20,76 | 20,15 | 20,66 | 1,22% | 3.136.561,00 |
16.04.2024 | 19,62 | 20,45 | 19,53 | 20,41 | 3,50% | 4.375.655,00 |
15.04.2024 | 19,49 | 19,74 | 19,35 | 19,72 | 2,55% | 4.287.435,00 |
12.04.2024 | 19,70 | 19,79 | 19,07 | 19,23 | -3,17% | 3.386.823,00 |
11.04.2024 | 20,29 | 20,29 | 19,74 | 19,86 | -1,14% | 2.449.109,00 |
10.04.2024 | 20,10 | 20,46 | 19,91 | 20,09 | -2,00% | 2.643.888,00 |
09.04.2024 | 20,66 | 20,77 | 20,28 | 20,50 | -0,24% | 2.846.737,00 |
08.04.2024 | 20,71 | 20,98 | 20,23 | 20,55 | 0,00% | 5.066.706,00 |
05.04.2024 | 21,00 | 21,01 | 20,44 | 20,55 | -2,00% | 6.679.673,00 |
04.04.2024 | 21,51 | 22,39 | 20,95 | 20,97 | 12,38% | 27.988.019,00 |
03.04.2024 | 18,65 | 19,04 | 18,42 | 18,66 | -0,43% | 9.251.787,00 |
02.04.2024 | 19,50 | 19,50 | 18,62 | 18,74 | -7,68% | 5.727.261,00 |
01.04.2024 | 19,67 | 20,36 | 19,52 | 20,30 | 1,55% | 2.944.342,00 |
28.03.2024 | 19,56 | 20,02 | 19,47 | 19,99 | 3,20% | 2.588.093,00 |
27.03.2024 | 18,99 | 19,49 | 18,95 | 19,37 | 3,03% | 3.056.837,00 |
26.03.2024 | 18,82 | 18,99 | 18,73 | 18,80 | 0,86% | 1.229.937,00 |
25.03.2024 | 18,60 | 18,78 | 18,49 | 18,64 | -0,11% | 1.270.109,00 |
22.03.2024 | 18,79 | 18,87 | 18,29 | 18,66 | -1,74% | 2.134.529,00 |
21.03.2024 | 18,82 | 19,02 | 18,68 | 18,99 | 1,44% | 1.658.803,00 |
20.03.2024 | 18,77 | 18,78 | 18,36 | 18,72 | 0,05% | 1.183.346,00 |
19.03.2024 | 18,19 | 18,72 | 18,15 | 18,71 | 2,35% | 1.244.607,00 |
18.03.2024 | 18,20 | 18,48 | 18,11 | 18,28 | 0,49% | 1.553.161,00 |
15.03.2024 | 18,20 | 18,35 | 18,17 | 18,19 | -0,71% | 1.281.460,00 |
14.03.2024 | 18,74 | 18,78 | 18,27 | 18,32 | -2,45% | 1.107.452,00 |
13.03.2024 | 18,54 | 18,91 | 18,46 | 18,78 | 1,29% | 1.348.650,00 |
12.03.2024 | 18,30 | 18,73 | 18,20 | 18,54 | 1,53% | 2.044.943,00 |
11.03.2024 | 18,15 | 18,37 | 18,05 | 18,26 | 0,22% | 1.415.875,00 |
08.03.2024 | 18,49 | 18,55 | 18,04 | 18,22 | -0,65% | 1.409.298,00 |
07.03.2024 | 18,41 | 18,59 | 18,29 | 18,34 | 0,27% | 1.762.501,00 |
06.03.2024 | 18,40 | 18,44 | 18,19 | 18,29 | -0,05% | 1.379.905,00 |
05.03.2024 | 18,17 | 18,37 | 18,12 | 18,30 | -0,22% | 2.106.480,00 |
04.03.2024 | 18,22 | 18,40 | 18,16 | 18,34 | 0,55% | 1.248.603,00 |
01.03.2024 | 18,22 | 18,40 | 17,99 | 18,24 | 0,39% | 1.135.603,00 |
29.02.2024 | 18,05 | 18,21 | 17,98 | 18,17 | 1,06% | 1.766.840,00 |
28.02.2024 | 17,74 | 18,12 | 17,63 | 17,98 | -1,48% | 1.301.719,00 |
27.02.2024 | 18,22 | 18,31 | 18,13 | 18,25 | 0,77% | 1.122.259,00 |
26.02.2024 | 18,16 | 18,17 | 17,99 | 18,11 | -0,39% | 932.454,00 |
23.02.2024 | 18,10 | 18,24 | 17,88 | 18,18 | 0,89% | 1.233.071,00 |
22.02.2024 | 18,05 | 18,11 | 17,92 | 18,02 | 0,45% | 1.733.894,00 |
21.02.2024 | 17,81 | 18,10 | 17,77 | 17,94 | -0,33% | 1.183.921,00 |
20.02.2024 | 17,99 | 18,13 | 17,85 | 18,00 | 0,78% | 1.870.792,00 |
16.02.2024 | 17,76 | 18,01 | 17,58 | 17,86 | -0,06% | 1.022.382,00 |
15.02.2024 | 17,80 | 18,00 | 17,76 | 17,87 | 1,02% | 1.213.429,00 |
14.02.2024 | 17,74 | 17,86 | 17,45 | 17,69 | 0,45% | 1.705.343,00 |
13.02.2024 | 17,35 | 17,62 | 17,22 | 17,61 | -1,95% | 2.097.812,00 |
12.02.2024 | 17,88 | 18,10 | 17,87 | 17,96 | 1,07% | 2.178.431,00 |
09.02.2024 | 17,60 | 17,88 | 17,56 | 17,77 | -0,34% | 1.935.598,00 |
08.02.2024 | 17,25 | 18,01 | 17,25 | 17,83 | 4,09% | 2.714.080,00 |
07.02.2024 | 16,98 | 17,22 | 16,89 | 17,13 | 1,84% | 2.971.137,00 |
06.02.2024 | 16,32 | 16,95 | 16,31 | 16,82 | 2,50% | 2.246.702,00 |
05.02.2024 | 16,17 | 16,44 | 15,99 | 16,41 | 1,17% | 1.944.633,00 |
02.02.2024 | 16,47 | 16,52 | 16,16 | 16,22 | -3,05% | 2.531.580,00 |
01.02.2024 | 16,37 | 16,74 | 16,23 | 16,73 | 2,76% | 1.501.036,00 |
31.01.2024 | 16,83 | 16,94 | 16,25 | 16,28 | -3,21% | 2.079.762,00 |
30.01.2024 | 16,46 | 16,84 | 16,45 | 16,82 | 1,45% | 2.156.556,00 |
29.01.2024 | 15,98 | 16,78 | 15,98 | 16,58 | 3,95% | 3.774.117,00 |
26.01.2024 | 15,27 | 17,48 | 15,16 | 15,95 | 1,27% | 9.000.144,00 |
25.01.2024 | 15,85 | 15,97 | 15,61 | 15,75 | 0,19% | 3.637.971,00 |
24.01.2024 | 15,86 | 15,88 | 15,64 | 15,72 | -0,19% | 1.675.951,00 |
23.01.2024 | 15,85 | 16,10 | 15,61 | 15,75 | -0,57% | 1.650.479,00 |
22.01.2024 | 15,67 | 15,88 | 15,60 | 15,84 | 1,54% | 1.987.628,00 |
19.01.2024 | 15,64 | 15,69 | 15,34 | 15,60 | 0,58% | 1.476.412,00 |
18.01.2024 | 15,50 | 15,60 | 15,10 | 15,51 | 0,58% | 2.224.266,00 |
17.01.2024 | 15,08 | 15,43 | 15,08 | 15,42 | 1,18% | 1.961.217,00 |
16.01.2024 | 15,16 | 15,42 | 14,87 | 15,24 | -4,15% | 2.749.041,00 |
12.01.2024 | 16,33 | 16,40 | 15,74 | 15,90 | -2,15% | 1.078.499,00 |
11.01.2024 | 16,29 | 16,32 | 16,09 | 16,25 | -0,67% | 767.018,00 |
10.01.2024 | 16,26 | 16,38 | 16,09 | 16,36 | 0,68% | 1.128.085,00 |
09.01.2024 | 16,16 | 16,43 | 16,15 | 16,25 | -0,18% | 1.029.957,00 |
08.01.2024 | 16,16 | 16,38 | 16,08 | 16,28 | 1,18% | 1.325.443,00 |
05.01.2024 | 15,76 | 16,40 | 15,72 | 16,09 | 3,14% | 1.877.919,00 |
04.01.2024 | 15,53 | 15,68 | 15,39 | 15,60 | 0,06% | 1.487.230,00 |
03.01.2024 | 16,14 | 16,14 | 15,53 | 15,59 | -4,12% | 1.459.558,00 |
02.01.2024 | 16,38 | 16,38 | 15,77 | 16,26 | -1,69% | 1.772.962,00 |
29.12.2023 | 16,65 | 16,80 | 16,41 | 16,54 | -1,02% | 987.056,00 |
28.12.2023 | 16,85 | 16,87 | 16,57 | 16,71 | -1,47% | 1.124.023,00 |
27.12.2023 | 17,00 | 17,22 | 16,86 | 16,96 | 0,18% | 1.697.508,00 |
26.12.2023 | 16,56 | 17,04 | 16,43 | 16,93 | 3,04% | 3.079.107,00 |
22.12.2023 | 15,89 | 16,59 | 15,79 | 16,43 | 2,37% | 2.452.529,00 |
21.12.2023 | 15,67 | 16,06 | 15,52 | 16,05 | 4,15% | 1.402.371,00 |
20.12.2023 | 15,54 | 15,62 | 15,32 | 15,41 | -1,53% | 1.468.792,00 |
19.12.2023 | 15,58 | 15,74 | 15,55 | 15,65 | 0,58% | 1.102.684,00 |
18.12.2023 | 15,39 | 15,76 | 15,27 | 15,56 | 1,04% | 1.602.246,00 |
15.12.2023 | 15,91 | 15,95 | 15,39 | 15,40 | -3,39% | 2.431.087,00 |
14.12.2023 | 15,82 | 16,16 | 15,79 | 15,94 | 2,51% | 2.067.561,00 |
13.12.2023 | 15,04 | 15,57 | 14,87 | 15,55 | 3,25% | 1.909.656,00 |
12.12.2023 | 15,32 | 15,33 | 15,01 | 15,06 | -1,89% | 1.574.526,00 |
11.12.2023 | 15,25 | 15,47 | 15,14 | 15,35 | 2,13% | 1.540.327,00 |
08.12.2023 | 15,20 | 15,29 | 14,71 | 15,03 | -1,89% | 2.527.521,00 |
07.12.2023 | 15,17 | 15,50 | 15,07 | 15,32 | 0,92% | 1.476.570,00 |
06.12.2023 | 15,27 | 15,35 | 15,07 | 15,18 | -0,13% | 1.865.881,00 |
05.12.2023 | 15,59 | 15,62 | 15,19 | 15,20 | -3,12% | 2.372.242,00 |
04.12.2023 | 15,70 | 15,89 | 15,60 | 15,69 | -0,13% | 1.274.276,00 |
01.12.2023 | 15,47 | 15,74 | 15,42 | 15,71 | 1,42% | 1.738.660,00 |
30.11.2023 | 15,39 | 15,53 | 15,23 | 15,49 | 0,65% | 2.038.313,00 |
29.11.2023 | 15,51 | 15,55 | 15,35 | 15,39 | 0,85% | 1.420.763,00 |
28.11.2023 | 15,35 | 15,37 | 15,13 | 15,26 | -1,42% | 1.519.119,00 |
27.11.2023 | 15,24 | 15,53 | 15,17 | 15,48 | 0,58% | 1.427.669,00 |