155,800€
0,45%
Echtzeit-Aktienkurs Live Nation Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 152,20 | 155,90 | 152,08 | 155,65 | 2,30% | - |
| 19.10.2026 | 152,63 | 154,83 | 151,48 | 152,15 | 0,28% | - |
| 16.10.2026 | 153,93 | 155,00 | 150,08 | 151,73 | -1,38% | - |
| 15.10.2026 | 150,52 | 155,45 | 150,52 | 153,85 | 1,58% | - |
| 14.10.2026 | 153,10 | 154,38 | 151,13 | 151,45 | -1,05% | - |
| 13.10.2026 | 152,27 | 154,95 | 151,73 | 153,05 | 0,64% | - |
| 12.10.2026 | 152,48 | 152,83 | 150,33 | 152,08 | 0,00% | - |
| 09.10.2026 | 152,73 | 155,77 | 152,00 | 152,08 | -0,18% | - |
| 08.10.2026 | 152,18 | 153,80 | 151,18 | 152,35 | -0,18% | - |
| 07.10.2026 | 152,73 | 153,65 | 151,00 | 152,63 | 0,07% | - |
| 06.10.2026 | 152,35 | 153,93 | 151,83 | 152,52 | 0,18% | - |
| 05.10.2026 | 150,65 | 153,35 | 149,40 | 152,25 | 1,50% | - |
| 02.10.2026 | 148,73 | 150,58 | 147,98 | 150,00 | 0,89% | - |
| 01.10.2026 | 150,23 | 150,60 | 146,95 | 148,68 | -0,85% | - |
| 30.09.2026 | 151,33 | 152,25 | 149,45 | 149,95 | -0,61% | - |
| 29.09.2026 | 151,05 | 152,05 | 150,20 | 150,88 | -0,26% | - |
| 28.09.2026 | 149,58 | 152,83 | 149,48 | 151,27 | 0,83% | 250,00 |
| 25.09.2026 | 150,60 | 150,73 | 148,02 | 150,02 | -0,32% | 150,00 |
| 24.09.2026 | 148,13 | 150,65 | 146,15 | 150,50 | 1,38% | - |
| 23.09.2026 | 148,77 | 150,80 | 147,35 | 148,45 | 0,03% | - |
| 22.09.2026 | 147,52 | 149,27 | 146,25 | 148,40 | 0,56% | - |
| 21.09.2026 | 146,20 | 148,38 | 146,18 | 147,58 | 1,41% | - |
| 18.09.2026 | 147,08 | 147,33 | 144,98 | 145,52 | -0,82% | - |
| 17.09.2026 | 150,18 | 150,88 | 146,48 | 146,73 | -1,64% | - |
| 16.09.2026 | 147,70 | 151,48 | 147,33 | 149,18 | 1,12% | - |
| 15.09.2026 | 148,25 | 148,77 | 145,80 | 147,52 | -0,67% | - |
| 14.09.2026 | 147,00 | 150,08 | 146,75 | 148,52 | 1,24% | - |
| 11.09.2026 | 147,10 | 148,55 | 144,80 | 146,70 | 0,76% | - |
| 10.09.2026 | 146,65 | 148,27 | 145,10 | 145,60 | -0,43% | 570,00 |
| 09.09.2026 | 146,60 | 147,48 | 145,35 | 146,23 | -0,31% | - |
| 08.09.2026 | 148,10 | 149,08 | 146,58 | 146,68 | -1,08% | 891,00 |
| 07.09.2026 | 148,77 | 148,88 | 148,10 | 148,27 | -0,72% | - |
| 04.09.2026 | 152,60 | 153,25 | 147,80 | 149,35 | -2,08% | - |
| 03.09.2026 | 155,15 | 156,00 | 152,23 | 152,52 | -1,58% | - |
| 02.09.2026 | 152,95 | 155,90 | 152,73 | 154,98 | 1,32% | - |
| 01.09.2026 | 155,20 | 155,33 | 152,88 | 152,95 | -1,35% | - |
| 31.08.2026 | 156,33 | 156,83 | 154,08 | 155,05 | -1,08% | - |
| 28.08.2026 | 155,15 | 156,83 | 152,77 | 156,75 | 1,13% | - |
| 27.08.2026 | 156,93 | 157,05 | 153,58 | 155,00 | -1,10% | 102,00 |
| 26.08.2026 | 159,88 | 162,27 | 156,65 | 156,73 | -2,00% | - |
| 25.08.2026 | 157,43 | 159,98 | 157,35 | 159,93 | 1,07% | - |
| 24.08.2026 | 155,60 | 159,02 | 155,33 | 158,23 | 1,59% | - |
| 21.08.2026 | 156,00 | 157,05 | 155,13 | 155,75 | -0,06% | - |
| 20.08.2026 | 157,73 | 159,27 | 155,52 | 155,85 | -1,16% | - |
| 19.08.2026 | 155,05 | 159,05 | 154,80 | 157,68 | 1,45% | - |
| 18.08.2026 | 159,05 | 159,60 | 155,43 | 155,43 | -2,49% | - |
| 17.08.2026 | 162,60 | 162,65 | 159,08 | 159,40 | -2,13% | - |
| 14.08.2026 | 161,30 | 163,35 | 160,48 | 162,88 | 0,90% | - |
| 13.08.2026 | 160,77 | 162,98 | 160,75 | 161,43 | 0,51% | - |
| 12.08.2026 | 159,02 | 161,33 | 157,83 | 160,60 | 1,39% | - |
| 11.08.2026 | 159,88 | 161,02 | 158,40 | 158,40 | -0,94% | - |
| 10.08.2026 | 156,35 | 160,00 | 155,60 | 159,90 | 2,35% | - |
| 07.08.2026 | 157,43 | 159,20 | 155,52 | 156,23 | -0,98% | - |
| 06.08.2026 | 159,30 | 159,58 | 156,90 | 157,77 | -0,74% | - |
| 05.08.2026 | 159,83 | 160,65 | 158,10 | 158,95 | -0,25% | - |
| 04.08.2026 | 158,23 | 160,77 | 157,65 | 159,35 | 1,03% | - |
| 03.08.2026 | 152,15 | 158,02 | 151,63 | 157,73 | 4,42% | - |
| 31.07.2026 | 163,75 | 165,18 | 148,80 | 151,05 | -5,03% | - |
| 30.07.2026 | 161,13 | 161,65 | 157,00 | 159,05 | -1,27% | - |
| 29.07.2026 | 158,48 | 161,25 | 157,40 | 161,10 | 1,45% | - |
| 28.07.2026 | 157,83 | 160,55 | 157,80 | 158,80 | 0,67% | - |
| 27.07.2026 | 156,60 | 158,80 | 156,50 | 157,75 | 1,22% | - |
| 24.07.2026 | 154,75 | 157,02 | 154,10 | 155,85 | 0,63% | - |
| 23.07.2026 | 155,40 | 159,90 | 154,23 | 154,88 | -0,71% | 1.540,00 |
| 22.07.2026 | 155,83 | 157,90 | 154,80 | 155,98 | 0,00% | - |
| 21.07.2026 | 159,00 | 159,08 | 154,45 | 155,98 | -1,62% | - |
| 20.07.2026 | 157,30 | 160,58 | 157,25 | 158,55 | 0,65% | - |
| 17.07.2026 | 156,05 | 158,40 | 155,75 | 157,52 | 0,33% | - |
| 16.07.2026 | 155,68 | 157,25 | 154,65 | 157,00 | 0,83% | - |
| 15.07.2026 | 158,93 | 161,18 | 155,23 | 155,70 | -1,92% | - |
| 14.07.2026 | 160,68 | 161,15 | 158,08 | 158,75 | -1,38% | - |
| 13.07.2026 | 157,05 | 161,68 | 157,00 | 160,98 | 2,16% | - |
| 10.07.2026 | 159,58 | 160,35 | 156,83 | 157,58 | -1,52% | - |
| 09.07.2026 | 159,80 | 162,83 | 158,98 | 160,00 | 0,31% | - |
| 08.07.2026 | 160,85 | 161,63 | 158,38 | 159,50 | -0,98% | - |
| 07.07.2026 | 159,98 | 162,55 | 159,93 | 161,08 | 0,55% | - |
| 06.07.2026 | 163,30 | 163,75 | 158,58 | 160,20 | -1,76% | - |
| 03.07.2026 | 163,27 | 163,40 | 162,58 | 163,08 | -0,08% | - |
| 02.07.2026 | 161,58 | 163,43 | 157,55 | 163,20 | 0,94% | - |
| 01.07.2026 | 160,02 | 164,63 | 159,83 | 161,68 | 0,84% | - |
| 30.06.2026 | 160,48 | 161,90 | 159,35 | 160,33 | 0,49% | 280,00 |
| 29.06.2026 | 158,30 | 160,70 | 155,33 | 159,55 | 1,27% | - |
| 26.06.2026 | 153,48 | 158,88 | 152,20 | 157,55 | 2,34% | - |
| 25.06.2026 | 150,77 | 155,05 | 150,73 | 153,95 | 1,90% | 4.386,00 |
| 24.06.2026 | 148,18 | 152,73 | 146,73 | 151,08 | 1,91% | - |
| 23.06.2026 | 148,85 | 150,85 | 148,05 | 148,25 | -0,64% | - |
| 22.06.2026 | 149,25 | 150,73 | 147,25 | 149,20 | 0,17% | - |
| 19.06.2026 | 149,38 | 149,52 | 148,88 | 148,95 | 0,03% | - |
| 18.06.2026 | 149,58 | 152,63 | 148,13 | 148,90 | -0,20% | 198,00 |
| 17.06.2026 | 149,98 | 150,68 | 148,48 | 149,20 | -0,48% | - |
| 16.06.2026 | 151,30 | 151,58 | 148,85 | 149,93 | -1,24% | - |
| 15.06.2026 | 150,02 | 151,80 | 148,10 | 151,80 | 1,90% | - |
| 12.06.2026 | 149,23 | 150,20 | 147,73 | 148,98 | 0,10% | - |
| 11.06.2026 | 145,55 | 151,00 | 145,30 | 148,83 | 2,64% | - |
| 10.06.2026 | 140,68 | 146,88 | 139,35 | 145,00 | 3,02% | - |
| 09.06.2026 | 138,38 | 140,90 | 137,10 | 140,75 | 1,72% | - |
| 08.06.2026 | 138,30 | 140,88 | 137,80 | 138,38 | -0,16% | - |
| 05.06.2026 | 138,58 | 139,43 | 137,05 | 138,60 | 0,04% | - |
| 04.06.2026 | 141,48 | 142,52 | 137,60 | 138,55 | -2,22% | - |
| 03.06.2026 | 144,10 | 144,48 | 140,80 | 141,70 | -1,68% | - |