110,450€
-3,83%
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 | 112,15 | 112,35 | 108,35 | 110,05 | -4,18% | 418,00 |
| 03.04.2025 | 114,45 | 116,70 | 113,75 | 114,85 | -4,73% | 362,00 |
| 02.04.2025 | 121,65 | 121,65 | 120,55 | 120,55 | -1,23% | 6,00 |
| 01.04.2025 | 120,15 | 123,45 | 120,15 | 122,05 | 1,08% | 157,00 |
| 31.03.2025 | 114,10 | 120,80 | 114,10 | 120,75 | 3,92% | 537,00 |
| 28.03.2025 | 118,55 | 118,55 | 116,20 | 116,20 | -2,56% | 33,00 |
| 27.03.2025 | 116,90 | 119,25 | 116,00 | 119,25 | 0,59% | 372,00 |
| 26.03.2025 | 118,25 | 119,45 | 117,80 | 118,55 | 1,59% | 249,00 |
| 25.03.2025 | 116,75 | 116,75 | 116,10 | 116,70 | -0,93% | 14,00 |
| 24.03.2025 | 114,70 | 118,00 | 114,70 | 117,80 | 6,13% | 216,00 |
| 21.03.2025 | 112,65 | 113,00 | 111,00 | 111,00 | -2,33% | 62,00 |
| 20.03.2025 | 113,65 | 114,15 | 112,05 | 113,65 | 1,75% | 93,00 |
| 19.03.2025 | 110,00 | 112,15 | 110,00 | 111,70 | 1,92% | 22,00 |
| 18.03.2025 | 111,90 | 111,90 | 109,60 | 109,60 | -2,10% | 32,00 |
| 17.03.2025 | 107,00 | 111,95 | 106,40 | 111,95 | 1,77% | 335,00 |
| 14.03.2025 | 107,00 | 110,00 | 107,00 | 110,00 | 3,87% | 205,00 |
| 13.03.2025 | 105,40 | 105,90 | 104,25 | 105,90 | -4,21% | 24,00 |
| 12.03.2025 | 110,55 | 110,55 | 110,55 | 110,55 | -0,36% | 20,00 |
| 11.03.2025 | 111,70 | 111,70 | 110,95 | 110,95 | -1,60% | 238,00 |
| 10.03.2025 | 117,85 | 117,85 | 112,75 | 112,75 | -1,49% | 60,00 |
| 07.03.2025 | 121,80 | 121,80 | 114,45 | 114,45 | -7,10% | 310,00 |
| 06.03.2025 | 125,35 | 126,65 | 123,20 | 123,20 | -1,48% | 74,00 |
| 05.03.2025 | 125,35 | 125,35 | 125,05 | 125,05 | -4,80% | 27,00 |
| 04.03.2025 | 135,25 | 135,25 | 130,50 | 131,35 | -2,67% | 149,00 |
| 03.03.2025 | 138,40 | 138,75 | 134,95 | 134,95 | -0,48% | 127,00 |
| 28.02.2025 | 134,95 | 135,60 | 134,05 | 135,60 | 0,00% | 260,00 |
| 27.02.2025 | 137,60 | 137,60 | 135,60 | 135,60 | 0,56% | 29,00 |
| 26.02.2025 | 138,50 | 138,50 | 134,85 | 134,85 | -3,26% | 37,00 |
| 25.02.2025 | 146,95 | 146,95 | 139,40 | 139,40 | -7,19% | 50,00 |
| 24.02.2025 | 143,85 | 150,20 | 143,85 | 150,20 | 5,63% | 34,00 |
| 21.02.2025 | 144,50 | 146,00 | 142,20 | 142,20 | -1,28% | 97,00 |
| 20.02.2025 | 147,85 | 147,95 | 144,05 | 144,05 | -2,57% | 287,00 |
| 19.02.2025 | 147,60 | 150,85 | 147,50 | 147,85 | 0,34% | 67,00 |
| 18.02.2025 | 146,45 | 148,15 | 146,45 | 147,35 | -0,27% | 282,00 |
| 17.02.2025 | 146,00 | 147,75 | 146,00 | 147,75 | 0,82% | 14,00 |
| 14.02.2025 | 145,15 | 146,55 | 144,70 | 146,55 | 0,65% | 109,00 |
| 13.02.2025 | 144,65 | 145,60 | 144,50 | 145,60 | 3,04% | 38,00 |
| 12.02.2025 | 140,65 | 141,90 | 140,65 | 141,30 | -0,21% | 57,00 |
| 11.02.2025 | 142,00 | 142,00 | 139,80 | 141,60 | -2,07% | 234,00 |
| 10.02.2025 | 144,60 | 144,60 | 144,60 | 144,60 | 1,69% | 14,00 |
| 07.02.2025 | 145,15 | 145,40 | 142,20 | 142,20 | -0,80% | 48,00 |
| 06.02.2025 | 145,20 | 145,20 | 142,85 | 143,35 | -0,07% | 68,00 |
| 05.02.2025 | 141,70 | 144,00 | 141,70 | 143,45 | 0,31% | 122,00 |
| 04.02.2025 | 142,05 | 143,00 | 140,10 | 143,00 | 3,17% | 173,00 |
| 03.02.2025 | 139,10 | 140,25 | 138,20 | 138,60 | -0,96% | 34,00 |
| 31.01.2025 | 139,95 | 139,95 | 138,35 | 139,95 | 1,23% | 45,00 |
| 30.01.2025 | 138,25 | 138,45 | 138,25 | 138,25 | 0,99% | 167,00 |
| 29.01.2025 | 136,68 | 138,05 | 136,43 | 136,90 | 0,37% | - |
| 28.01.2025 | 134,65 | 136,40 | 134,65 | 136,40 | 2,48% | 103,00 |
| 27.01.2025 | 132,10 | 133,85 | 132,10 | 133,10 | 0,23% | 513,00 |
| 24.01.2025 | 133,35 | 133,35 | 132,35 | 132,80 | 0,04% | 27,00 |
| 23.01.2025 | 133,85 | 133,85 | 132,75 | 132,75 | 0,19% | 3,00 |
| 22.01.2025 | 133,00 | 134,30 | 132,05 | 132,50 | -0,86% | 139,00 |
| 21.01.2025 | 130,70 | 133,65 | 130,70 | 133,65 | 1,06% | 44,00 |
| 20.01.2025 | 132,25 | 132,25 | 132,25 | 132,25 | 0,28% | 2,00 |
| 17.01.2025 | 130,02 | 131,95 | 129,93 | 131,88 | 0,98% | - |
| 16.01.2025 | 129,05 | 130,60 | 129,05 | 130,60 | 0,89% | 51,00 |
| 15.01.2025 | 128,10 | 130,05 | 128,10 | 129,45 | 1,85% | 28,00 |
| 14.01.2025 | 127,10 | 127,10 | 127,10 | 127,10 | 0,63% | 25,00 |
| 13.01.2025 | 126,30 | 126,30 | 126,30 | 126,30 | 0,40% | 1,00 |
| 10.01.2025 | 125,80 | 125,80 | 125,80 | 125,80 | -0,49% | 25,00 |
| 09.01.2025 | 126,30 | 126,58 | 126,05 | 126,43 | 0,68% | - |
| 08.01.2025 | 125,70 | 126,93 | 125,30 | 125,58 | 1,19% | - |
| 07.01.2025 | 124,70 | 124,70 | 124,10 | 124,10 | -0,68% | 4,00 |
| 06.01.2025 | 126,05 | 126,05 | 124,90 | 124,95 | -0,24% | 194,00 |
| 03.01.2025 | 125,25 | 125,25 | 125,25 | 125,25 | 0,93% | 1,00 |
| 02.01.2025 | 124,55 | 126,00 | 124,10 | 124,10 | -0,36% | 456,00 |
| 30.12.2024 | 125,60 | 125,75 | 122,45 | 124,55 | -0,76% | 156,00 |
| 27.12.2024 | 126,50 | 126,80 | 124,50 | 125,50 | -1,65% | 506,00 |
| 23.12.2024 | 128,85 | 128,85 | 126,25 | 127,60 | 0,12% | 34,00 |
| 20.12.2024 | 125,70 | 127,45 | 124,70 | 127,45 | -0,20% | 239,00 |
| 19.12.2024 | 128,60 | 129,60 | 127,70 | 127,70 | -0,70% | 131,00 |
| 18.12.2024 | 132,15 | 132,15 | 128,60 | 128,60 | -2,28% | 123,00 |
| 17.12.2024 | 130,75 | 131,60 | 130,15 | 131,60 | 0,04% | 447,00 |
| 16.12.2024 | 129,95 | 132,45 | 128,70 | 131,55 | 2,14% | 421,00 |
| 13.12.2024 | 129,93 | 130,88 | 127,05 | 128,80 | -0,50% | - |
| 12.12.2024 | 127,75 | 129,50 | 127,70 | 129,45 | 0,66% | - |
| 11.12.2024 | 128,60 | 128,60 | 128,60 | 128,60 | 0,70% | 18,00 |
| 10.12.2024 | 127,70 | 127,70 | 127,70 | 127,70 | -0,78% | 9,00 |
| 09.12.2024 | 130,25 | 130,25 | 128,25 | 128,70 | -0,46% | 12,00 |
| 06.12.2024 | 127,90 | 129,30 | 126,45 | 129,30 | 0,19% | 154,00 |
| 05.12.2024 | 131,15 | 132,15 | 129,05 | 129,05 | 0,12% | 163,00 |
| 04.12.2024 | 128,90 | 128,90 | 128,90 | 128,90 | -1,38% | 21,00 |
| 03.12.2024 | 130,45 | 130,70 | 118,00 | 130,70 | -0,61% | 1.011,00 |
| 02.12.2024 | 132,40 | 132,40 | 130,60 | 131,50 | -1,35% | 57,00 |
| 29.11.2024 | 132,95 | 133,35 | 132,95 | 133,30 | 0,41% | 167,00 |
| 28.11.2024 | 132,60 | 132,83 | 132,50 | 132,75 | 0,11% | - |
| 27.11.2024 | 131,40 | 133,35 | 131,40 | 132,60 | -0,23% | 197,00 |
| 26.11.2024 | 134,85 | 137,10 | 132,90 | 132,90 | -1,45% | 500,00 |
| 25.11.2024 | 135,25 | 138,30 | 132,40 | 134,85 | 0,41% | 1.154,00 |
| 22.11.2024 | 133,00 | 134,30 | 132,85 | 134,30 | 2,40% | 85,00 |
| 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 |