104,250€
-8,23%
Echtzeit-Aktienkurs Live Nation Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 113,33 | 113,90 | 104,00 | 110,45 | -3,33% | - |
| 03.04.2025 | 117,58 | 118,23 | 113,00 | 114,25 | -7,94% | 90,00 |
| 02.04.2025 | 122,13 | 124,20 | 119,38 | 124,10 | 1,41% | - |
| 01.04.2025 | 119,48 | 123,70 | 119,43 | 122,38 | 1,30% | - |
| 31.03.2025 | 115,30 | 121,58 | 113,50 | 120,80 | 5,39% | - |
| 28.03.2025 | 118,58 | 119,75 | 114,10 | 114,63 | -4,86% | - |
| 27.03.2025 | 117,93 | 120,58 | 115,78 | 120,48 | 1,54% | - |
| 26.03.2025 | 117,70 | 120,63 | 117,30 | 118,65 | 2,75% | - |
| 25.03.2025 | 117,58 | 118,68 | 115,13 | 115,48 | -1,87% | - |
| 24.03.2025 | 114,28 | 119,63 | 114,15 | 117,68 | 1,05% | - |
| 21.03.2025 | 112,58 | 117,93 | 110,10 | 116,45 | 3,63% | - |
| 20.03.2025 | 112,83 | 114,20 | 108,08 | 112,38 | 0,31% | - |
| 19.03.2025 | 109,28 | 113,70 | 109,00 | 112,03 | 2,73% | - |
| 18.03.2025 | 111,55 | 112,10 | 104,41 | 109,05 | -7,11% | - |
| 17.03.2025 | 107,68 | 117,43 | 107,53 | 117,40 | 9,13% | - |
| 14.03.2025 | 106,73 | 110,83 | 105,63 | 107,58 | 1,25% | - |
| 13.03.2025 | 112,00 | 120,65 | 104,05 | 106,25 | -3,52% | - |
| 12.03.2025 | 111,63 | 122,08 | 110,00 | 110,13 | -8,32% | - |
| 11.03.2025 | 112,18 | 120,23 | 108,98 | 120,13 | 7,09% | - |
| 10.03.2025 | 117,25 | 118,53 | 110,85 | 112,18 | -4,55% | - |
| 07.03.2025 | 121,13 | 121,93 | 113,28 | 117,53 | -3,05% | 1.000,00 |
| 06.03.2025 | 126,70 | 126,88 | 121,20 | 121,23 | -4,36% | 30,00 |
| 05.03.2025 | 130,68 | 130,68 | 124,98 | 126,75 | -2,69% | - |
| 04.03.2025 | 135,90 | 136,85 | 129,13 | 130,25 | -3,86% | - |
| 03.03.2025 | 137,90 | 138,93 | 134,77 | 135,48 | -1,92% | - |
| 28.02.2025 | 135,50 | 138,15 | 134,65 | 138,13 | 1,96% | - |
| 27.02.2025 | 136,05 | 138,40 | 133,95 | 135,48 | -0,07% | - |
| 26.02.2025 | 137,98 | 140,35 | 133,40 | 135,58 | -1,31% | - |
| 25.02.2025 | 147,70 | 148,55 | 136,75 | 137,38 | -7,01% | - |
| 24.02.2025 | 142,90 | 150,20 | 142,63 | 147,73 | 3,39% | - |
| 21.02.2025 | 145,05 | 151,05 | 141,93 | 142,88 | -1,47% | - |
| 20.02.2025 | 147,02 | 147,50 | 143,52 | 145,00 | -1,61% | - |
| 19.02.2025 | 148,02 | 151,60 | 144,90 | 147,38 | -0,51% | - |
| 18.02.2025 | 147,25 | 148,43 | 146,45 | 148,13 | 0,71% | - |
| 17.02.2025 | 146,00 | 148,02 | 146,00 | 147,08 | 0,29% | - |
| 14.02.2025 | 145,95 | 146,80 | 144,75 | 146,65 | 0,58% | - |
| 13.02.2025 | 143,77 | 146,13 | 143,40 | 145,80 | 1,18% | - |
| 12.02.2025 | 141,00 | 144,10 | 140,52 | 144,10 | 1,71% | - |
| 11.02.2025 | 142,60 | 142,83 | 139,83 | 141,68 | -0,86% | - |
| 10.02.2025 | 144,05 | 144,90 | 141,30 | 142,90 | -0,49% | - |
| 07.02.2025 | 144,50 | 146,52 | 142,45 | 143,60 | -0,43% | - |
| 06.02.2025 | 144,13 | 145,68 | 142,63 | 144,23 | 0,42% | - |
| 05.02.2025 | 142,05 | 144,23 | 141,40 | 143,63 | 0,72% | 75,00 |
| 04.02.2025 | 141,43 | 144,48 | 140,52 | 142,60 | 0,67% | - |
| 03.02.2025 | 139,18 | 141,65 | 137,55 | 141,65 | 1,63% | - |
| 31.01.2025 | 138,93 | 140,18 | 138,45 | 139,38 | 0,67% | - |
| 30.01.2025 | 137,02 | 139,13 | 133,55 | 138,45 | 1,15% | - |
| 29.01.2025 | 136,43 | 138,05 | 136,40 | 136,88 | 0,29% | - |
| 28.01.2025 | 133,83 | 137,43 | 133,27 | 136,48 | 2,11% | 1.500,00 |
| 27.01.2025 | 133,50 | 134,13 | 130,63 | 133,65 | -0,35% | - |
| 24.01.2025 | 133,05 | 134,13 | 132,00 | 134,13 | 0,41% | 70,00 |
| 23.01.2025 | 133,05 | 134,00 | 131,88 | 133,58 | 0,39% | - |
| 22.01.2025 | 133,50 | 134,73 | 131,95 | 133,05 | -0,17% | - |
| 21.01.2025 | 131,10 | 133,98 | 130,50 | 133,27 | 1,99% | - |
| 20.01.2025 | 131,58 | 132,52 | 130,48 | 130,68 | -1,04% | - |
| 17.01.2025 | 129,98 | 132,45 | 129,93 | 132,05 | 1,87% | - |
| 16.01.2025 | 129,77 | 131,45 | 129,45 | 129,63 | -0,02% | - |
| 15.01.2025 | 127,63 | 130,93 | 127,38 | 129,65 | 1,71% | - |
| 14.01.2025 | 127,58 | 128,73 | 126,38 | 127,48 | -0,31% | - |
| 13.01.2025 | 125,63 | 128,00 | 124,03 | 127,88 | 1,93% | - |
| 10.01.2025 | 126,50 | 127,13 | 125,30 | 125,45 | -0,69% | - |
| 09.01.2025 | 126,33 | 126,58 | 126,05 | 126,33 | 0,10% | - |
| 08.01.2025 | 125,40 | 126,93 | 125,30 | 126,20 | 0,68% | - |
| 07.01.2025 | 124,20 | 125,53 | 122,58 | 125,35 | 0,76% | - |
| 06.01.2025 | 125,50 | 126,45 | 124,33 | 124,40 | -0,99% | - |
| 03.01.2025 | 125,95 | 126,63 | 125,10 | 125,65 | -0,20% | - |
| 02.01.2025 | 126,18 | 126,75 | 123,98 | 125,90 | 1,31% | - |
| 30.12.2024 | 126,05 | 127,60 | 124,20 | 124,28 | -1,72% | - |
| 27.12.2024 | 128,63 | 128,68 | 125,28 | 126,45 | -0,61% | - |
| 23.12.2024 | 128,10 | 129,15 | 126,43 | 127,23 | -0,41% | - |
| 20.12.2024 | 127,35 | 129,45 | 122,48 | 127,75 | 0,20% | - |
| 19.12.2024 | 127,88 | 129,38 | 127,18 | 127,50 | -0,39% | - |
| 18.12.2024 | 131,40 | 132,63 | 128,00 | 128,00 | -2,62% | 200,00 |
| 17.12.2024 | 130,93 | 131,63 | 129,83 | 131,45 | 0,23% | - |
| 16.12.2024 | 129,40 | 132,25 | 129,25 | 131,15 | 1,29% | 985,00 |
| 13.12.2024 | 129,83 | 130,88 | 127,05 | 129,48 | -0,29% | - |
| 12.12.2024 | 127,85 | 129,85 | 127,60 | 129,85 | 1,25% | - |
| 11.12.2024 | 127,65 | 129,93 | 127,63 | 128,25 | 0,51% | - |
| 10.12.2024 | 126,88 | 128,80 | 126,63 | 127,60 | 0,45% | 600,00 |
| 09.12.2024 | 129,73 | 131,02 | 126,95 | 127,03 | -1,85% | - |
| 06.12.2024 | 127,28 | 129,48 | 126,55 | 129,43 | 1,71% | - |
| 05.12.2024 | 130,52 | 131,52 | 126,60 | 127,25 | -2,12% | - |
| 04.12.2024 | 130,98 | 133,02 | 127,33 | 130,00 | -0,54% | - |
| 03.12.2024 | 131,20 | 131,88 | 120,50 | 130,70 | -0,44% | - |
| 02.12.2024 | 131,38 | 132,73 | 130,90 | 131,27 | 0,63% | 120,00 |
| 29.11.2024 | 132,43 | 134,40 | 129,70 | 130,45 | -1,71% | - |
| 28.11.2024 | 132,60 | 132,83 | 132,48 | 132,73 | 0,32% | - |
| 27.11.2024 | 132,58 | 133,30 | 130,08 | 132,30 | -0,15% | - |
| 26.11.2024 | 135,00 | 136,52 | 131,48 | 132,50 | -1,01% | 240,00 |
| 25.11.2024 | 135,23 | 137,58 | 131,50 | 133,85 | -0,58% | - |
| 22.11.2024 | 132,55 | 134,63 | 132,15 | 134,63 | 1,83% | - |
| 21.11.2024 | 129,43 | 132,80 | 127,40 | 132,20 | 2,07% | - |
| 20.11.2024 | 127,33 | 129,52 | 127,20 | 129,52 | 2,03% | 100,00 |
| 19.11.2024 | 125,25 | 127,10 | 123,30 | 126,95 | 1,40% | - |
| 18.11.2024 | 122,45 | 125,38 | 121,70 | 125,20 | 2,16% | - |
| 15.11.2024 | 121,90 | 123,90 | 121,58 | 122,55 | -0,24% | - |
| 14.11.2024 | 120,28 | 122,88 | 119,55 | 122,85 | 2,18% | - |
| 13.11.2024 | 121,83 | 124,18 | 119,40 | 120,23 | -1,50% | - |
| 12.11.2024 | 124,50 | 126,65 | 120,10 | 122,05 | 4,88% | - |
| 11.11.2024 | 114,90 | 118,18 | 114,60 | 116,38 | 1,39% | 1.200,00 |