132,575€
1,09%
Echtzeit-Aktienkurs Live Nation Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 132,48 | 132,90 | 132,43 | 132,58 | 1,09% | - |
| 21.11.2024 | 129,55 | 131,30 | 127,40 | 131,15 | 2,18% | - |
| 20.11.2024 | 126,70 | 129,15 | 126,70 | 128,35 | 0,86% | 48,00 |
| 19.11.2024 | 127,25 | 127,25 | 127,25 | 127,25 | 2,54% | 8,00 |
| 18.11.2024 | 121,30 | 125,60 | 121,30 | 124,10 | 1,10% | 491,00 |
| 15.11.2024 | 122,15 | 124,10 | 121,15 | 122,75 | 1,95% | 35,00 |
| 14.11.2024 | 120,40 | 120,40 | 120,40 | 120,40 | 0,33% | 10,00 |
| 13.11.2024 | 123,40 | 123,60 | 119,95 | 120,00 | -2,28% | 323,00 |
| 12.11.2024 | 122,85 | 124,50 | 120,10 | 122,80 | 6,41% | 258,00 |
| 11.11.2024 | 115,95 | 118,05 | 115,40 | 115,40 | 0,13% | 151,00 |
| 08.11.2024 | 115,05 | 115,25 | 114,55 | 115,25 | -0,26% | 24,00 |
| 07.11.2024 | 119,75 | 119,80 | 115,25 | 115,55 | -1,15% | 132,00 |
| 06.11.2024 | 112,90 | 118,35 | 112,90 | 116,90 | 8,90% | 216,00 |
| 05.11.2024 | 107,35 | 107,35 | 107,35 | 107,35 | -0,42% | 32,00 |
| 04.11.2024 | 108,00 | 108,10 | 107,80 | 107,80 | -1,96% | 155,00 |
| 01.11.2024 | 108,55 | 109,95 | 107,75 | 109,95 | 1,99% | 105,00 |
| 31.10.2024 | 107,45 | 108,33 | 106,45 | 107,80 | 0,02% | - |
| 30.10.2024 | 109,78 | 110,15 | 107,63 | 107,78 | -1,89% | - |
| 29.10.2024 | 108,90 | 109,85 | 108,90 | 109,85 | -0,18% | 31,00 |
| 28.10.2024 | 109,85 | 110,10 | 109,85 | 110,05 | 2,23% | 188,00 |
| 25.10.2024 | 107,65 | 107,65 | 107,65 | 107,65 | 0,56% | 1,00 |
| 24.10.2024 | 107,05 | 107,05 | 107,05 | 107,05 | -0,56% | 15,00 |
| 23.10.2024 | 106,30 | 108,00 | 106,30 | 107,65 | 1,03% | 283,00 |
| 22.10.2024 | 105,95 | 106,83 | 105,63 | 106,55 | 0,78% | - |
| 21.10.2024 | 105,88 | 106,73 | 105,45 | 105,73 | -0,02% | - |
| 18.10.2024 | 105,80 | 105,80 | 105,50 | 105,75 | 0,91% | 150,00 |
| 17.10.2024 | 104,95 | 104,95 | 104,80 | 104,80 | -0,47% | 25,00 |
| 16.10.2024 | 105,40 | 106,45 | 103,75 | 105,30 | -0,68% | 228,00 |
| 15.10.2024 | 106,50 | 107,10 | 105,90 | 106,03 | -0,21% | - |
| 14.10.2024 | 104,55 | 106,70 | 104,55 | 106,25 | 1,19% | 114,00 |
| 11.10.2024 | 103,55 | 105,00 | 103,50 | 105,00 | 0,86% | 81,00 |
| 10.10.2024 | 103,40 | 104,20 | 103,40 | 104,10 | 2,36% | 19,00 |
| 09.10.2024 | 101,70 | 101,70 | 101,70 | 101,70 | 0,44% | 1,00 |
| 08.10.2024 | 100,35 | 101,25 | 100,35 | 101,25 | 0,35% | 16,00 |
| 07.10.2024 | 101,25 | 102,00 | 100,60 | 100,90 | -0,10% | 207,00 |
| 04.10.2024 | 101,00 | 101,00 | 101,00 | 101,00 | 2,77% | 20,00 |
| 03.10.2024 | 100,45 | 100,45 | 98,28 | 98,28 | -1,72% | 130,00 |
| 02.10.2024 | 100,00 | 100,00 | 100,00 | 100,00 | 1,46% | 30,00 |
| 01.10.2024 | 98,54 | 98,56 | 98,54 | 98,56 | 1,61% | 3,00 |
| 30.09.2024 | 96,88 | 97,00 | 96,60 | 97,00 | 0,12% | 88,00 |
| 27.09.2024 | 96,95 | 97,83 | 95,88 | 96,88 | 1,42% | - |
| 26.09.2024 | 96,21 | 96,72 | 95,43 | 95,52 | 0,17% | - |
| 25.09.2024 | 95,36 | 95,36 | 95,36 | 95,36 | -0,36% | 70,00 |
| 24.09.2024 | 95,70 | 95,70 | 95,70 | 95,70 | 3,17% | 19,00 |
| 23.09.2024 | 92,54 | 93,78 | 92,54 | 92,76 | -0,19% | 9,00 |
| 20.09.2024 | 93,28 | 93,57 | 92,66 | 92,94 | -0,15% | - |
| 19.09.2024 | 92,98 | 93,08 | 92,58 | 93,08 | 0,09% | 25,00 |
| 18.09.2024 | 92,32 | 93,00 | 92,32 | 93,00 | 1,48% | 39,00 |
| 17.09.2024 | 90,92 | 91,98 | 90,92 | 91,64 | 0,79% | 4,00 |
| 16.09.2024 | 89,34 | 90,92 | 89,34 | 90,92 | 2,34% | 94,00 |
| 13.09.2024 | 87,77 | 89,06 | 87,68 | 88,84 | 0,36% | - |
| 12.09.2024 | 88,51 | 88,71 | 87,61 | 88,52 | 2,60% | - |
| 11.09.2024 | 86,30 | 86,30 | 85,60 | 86,28 | 0,79% | 360,00 |
| 10.09.2024 | 86,36 | 86,36 | 85,60 | 85,60 | -0,47% | 58,00 |
| 09.09.2024 | 84,40 | 86,00 | 84,40 | 86,00 | 2,81% | 182,00 |
| 06.09.2024 | 84,63 | 86,04 | 83,59 | 83,65 | -2,28% | - |
| 05.09.2024 | 85,00 | 85,60 | 85,00 | 85,60 | -0,97% | 67,00 |
| 04.09.2024 | 86,78 | 86,78 | 86,44 | 86,44 | -2,04% | 194,00 |
| 03.09.2024 | 87,84 | 88,24 | 87,84 | 88,24 | 0,52% | 7,00 |
| 02.09.2024 | 88,50 | 88,62 | 87,78 | 87,78 | 0,03% | 4,00 |
| 30.08.2024 | 87,33 | 88,50 | 87,33 | 87,75 | -1,52% | - |
| 29.08.2024 | 89,10 | 89,10 | 89,10 | 89,10 | 2,30% | 131,00 |
| 28.08.2024 | 87,10 | 87,10 | 87,10 | 87,10 | 0,76% | 1,00 |
| 27.08.2024 | 85,68 | 86,44 | 85,68 | 86,44 | 1,00% | 4,00 |
| 26.08.2024 | 86,52 | 87,09 | 85,42 | 85,58 | -2,02% | - |
| 23.08.2024 | 86,84 | 87,34 | 86,84 | 87,34 | 0,32% | 3,00 |
| 22.08.2024 | 87,06 | 87,06 | 87,06 | 87,06 | 0,36% | 15,00 |
| 21.08.2024 | 87,29 | 87,33 | 86,45 | 86,75 | 0,22% | - |
| 20.08.2024 | 87,24 | 87,43 | 86,11 | 86,56 | 0,96% | - |
| 19.08.2024 | 85,74 | 85,74 | 85,74 | 85,74 | -0,39% | 1,00 |
| 16.08.2024 | 85,66 | 86,08 | 85,66 | 86,08 | -0,09% | 26,00 |
| 15.08.2024 | 85,48 | 86,16 | 85,48 | 86,16 | 2,24% | 51,00 |
| 14.08.2024 | 83,62 | 84,31 | 83,00 | 84,27 | -0,58% | - |
| 13.08.2024 | 84,00 | 84,76 | 84,00 | 84,76 | 0,98% | 19,00 |
| 12.08.2024 | 84,40 | 84,64 | 83,56 | 83,94 | 0,18% | - |
| 09.08.2024 | 84,01 | 84,40 | 82,83 | 83,79 | 0,37% | - |
| 08.08.2024 | 81,68 | 83,48 | 81,68 | 83,48 | 0,31% | 14,00 |
| 07.08.2024 | 83,22 | 83,62 | 83,22 | 83,22 | 1,24% | 4,00 |
| 06.08.2024 | 81,64 | 82,20 | 81,64 | 82,20 | 2,39% | 96,00 |
| 05.08.2024 | 81,20 | 81,20 | 78,64 | 80,28 | -2,62% | 333,00 |
| 02.08.2024 | 85,50 | 85,66 | 82,39 | 82,44 | -8,30% | - |
| 01.08.2024 | 89,36 | 89,90 | 89,36 | 89,90 | -1,21% | 2,00 |
| 31.07.2024 | 85,00 | 91,00 | 85,00 | 91,00 | 2,71% | 27,00 |
| 30.07.2024 | 88,60 | 88,60 | 88,60 | 88,60 | 1,84% | 10,00 |
| 29.07.2024 | 87,00 | 87,00 | 87,00 | 87,00 | 1,40% | 20,00 |
| 26.07.2024 | 85,80 | 85,80 | 85,80 | 85,80 | 0,19% | 1,00 |
| 25.07.2024 | 85,64 | 85,64 | 85,64 | 85,64 | -2,13% | 5,00 |
| 24.07.2024 | 88,20 | 88,20 | 87,50 | 87,50 | 0,18% | 66,00 |
| 23.07.2024 | 87,62 | 88,04 | 87,34 | 87,34 | 0,09% | 12,00 |
| 22.07.2024 | 87,26 | 87,26 | 87,26 | 87,26 | 1,38% | 49,00 |
| 19.07.2024 | 86,86 | 89,62 | 86,04 | 86,07 | -3,14% | - |
| 18.07.2024 | 88,84 | 88,86 | 88,84 | 88,86 | -0,80% | 35,00 |
| 17.07.2024 | 89,58 | 89,58 | 89,58 | 89,58 | 0,65% | 15,00 |
| 16.07.2024 | 89,92 | 89,92 | 89,00 | 89,00 | -2,31% | 161,00 |
| 15.07.2024 | 90,58 | 91,10 | 90,52 | 91,10 | 1,26% | 21,00 |
| 12.07.2024 | 88,37 | 90,22 | 87,97 | 89,97 | 3,20% | - |
| 11.07.2024 | 87,18 | 87,18 | 87,18 | 87,18 | -0,11% | 10,00 |
| 10.07.2024 | 87,18 | 87,28 | 87,18 | 87,28 | 0,32% | 96,00 |
| 09.07.2024 | 87,00 | 87,00 | 87,00 | 87,00 | -0,73% | 47,00 |
| 08.07.2024 | 88,30 | 88,30 | 87,64 | 87,64 | 0,53% | 2,00 |