145,525€
-1,44%
Echtzeit-Aktienkurs Live Nation Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 147,20 | 147,33 | 145,58 | 146,18 | -1,00% | - |
| 17.09.2026 | 150,13 | 150,88 | 147,40 | 147,65 | -0,77% | - |
| 16.09.2026 | 147,00 | 148,80 | 146,90 | 148,80 | 0,00% | 14,00 |
| 15.09.2026 | 148,65 | 148,80 | 148,65 | 148,80 | 0,95% | 4,00 |
| 14.09.2026 | 147,40 | 147,40 | 147,40 | 147,40 | 1,03% | 7,00 |
| 11.09.2026 | 147,15 | 148,20 | 144,80 | 145,90 | -0,68% | - |
| 10.09.2026 | 146,65 | 148,27 | 145,55 | 146,90 | 0,58% | - |
| 09.09.2026 | 146,55 | 146,55 | 146,05 | 146,05 | -0,65% | 4,00 |
| 08.09.2026 | 147,55 | 147,55 | 147,00 | 147,00 | -1,44% | 4,00 |
| 07.09.2026 | 149,45 | 149,45 | 147,65 | 149,15 | -0,57% | 8,00 |
| 04.09.2026 | 151,90 | 153,30 | 150,00 | 150,00 | -2,44% | 23,00 |
| 03.09.2026 | 155,55 | 155,55 | 153,75 | 153,75 | -0,93% | 31,00 |
| 02.09.2026 | 155,20 | 155,20 | 155,20 | 155,20 | 1,44% | 1,00 |
| 01.09.2026 | 155,90 | 155,90 | 153,00 | 153,00 | -1,29% | 41,00 |
| 31.08.2026 | 155,00 | 155,00 | 155,00 | 155,00 | 0,36% | 2,00 |
| 28.08.2026 | 155,40 | 155,50 | 152,77 | 154,45 | -0,29% | - |
| 27.08.2026 | 154,90 | 154,90 | 154,90 | 154,90 | -1,96% | 10,00 |
| 26.08.2026 | 160,70 | 161,00 | 158,00 | 158,00 | -0,60% | 15,00 |
| 25.08.2026 | 156,65 | 158,95 | 156,65 | 158,95 | 1,63% | 49,00 |
| 24.08.2026 | 156,40 | 156,40 | 156,40 | 156,40 | 0,71% | 2,00 |
| 21.08.2026 | 155,45 | 155,45 | 155,30 | 155,30 | -2,11% | 6,00 |
| 20.08.2026 | 158,65 | 158,65 | 158,65 | 158,65 | 0,99% | 1,00 |
| 19.08.2026 | 157,10 | 157,10 | 157,10 | 157,10 | 0,87% | 1,00 |
| 18.08.2026 | 158,30 | 158,40 | 155,75 | 155,75 | -3,02% | 32,00 |
| 17.08.2026 | 163,00 | 163,10 | 160,60 | 160,60 | -1,02% | 31,00 |
| 14.08.2026 | 161,60 | 162,25 | 161,60 | 162,25 | 0,59% | 11,00 |
| 13.08.2026 | 161,30 | 161,30 | 161,30 | 161,30 | 2,41% | 1,00 |
| 12.08.2026 | 158,25 | 158,25 | 157,50 | 157,50 | -1,19% | 4,00 |
| 11.08.2026 | 159,93 | 161,02 | 158,85 | 159,40 | 2,41% | - |
| 10.08.2026 | 155,65 | 155,65 | 155,65 | 155,65 | -2,01% | 2,00 |
| 07.08.2026 | 158,45 | 158,85 | 158,25 | 158,85 | -0,17% | 21,00 |
| 06.08.2026 | 159,33 | 159,58 | 158,18 | 159,13 | -0,48% | - |
| 05.08.2026 | 159,75 | 159,90 | 159,75 | 159,90 | 0,41% | 3,00 |
| 04.08.2026 | 157,40 | 159,25 | 157,30 | 159,25 | 2,94% | 10,00 |
| 03.08.2026 | 152,85 | 154,70 | 152,10 | 154,70 | 0,00% | 10,00 |
| 31.07.2026 | 162,00 | 162,00 | 154,70 | 154,70 | -3,52% | 32,00 |
| 30.07.2026 | 162,30 | 162,30 | 160,35 | 160,35 | 1,58% | 6,00 |
| 29.07.2026 | 158,05 | 158,85 | 157,85 | 157,85 | 0,35% | 7,00 |
| 28.07.2026 | 157,30 | 157,30 | 157,30 | 157,30 | -0,25% | 2,00 |
| 27.07.2026 | 158,30 | 158,30 | 157,60 | 157,70 | 1,97% | 10,00 |
| 24.07.2026 | 154,80 | 156,40 | 154,10 | 154,65 | -1,18% | - |
| 23.07.2026 | 155,75 | 156,50 | 155,75 | 156,50 | 0,03% | 48,00 |
| 22.07.2026 | 156,45 | 156,45 | 156,45 | 156,45 | 0,32% | 1,00 |
| 21.07.2026 | 158,10 | 158,10 | 155,95 | 155,95 | -0,35% | 12,00 |
| 20.07.2026 | 156,50 | 156,50 | 156,50 | 156,50 | 0,64% | 8,00 |
| 17.07.2026 | 155,50 | 155,50 | 155,50 | 155,50 | -0,26% | 1,00 |
| 16.07.2026 | 154,80 | 155,90 | 154,80 | 155,90 | -3,20% | 69,00 |
| 15.07.2026 | 158,05 | 161,05 | 158,05 | 161,05 | 1,62% | 6,00 |
| 14.07.2026 | 160,43 | 161,15 | 158,20 | 158,48 | 0,33% | - |
| 13.07.2026 | 156,50 | 157,95 | 156,50 | 157,95 | -0,13% | 3,00 |
| 10.07.2026 | 159,58 | 160,35 | 157,05 | 158,15 | -0,38% | - |
| 09.07.2026 | 158,75 | 158,75 | 158,75 | 158,75 | -0,66% | 1,00 |
| 08.07.2026 | 159,60 | 160,95 | 159,60 | 159,80 | -1,45% | 5,00 |
| 07.07.2026 | 161,10 | 162,15 | 161,10 | 162,15 | 1,50% | 3,00 |
| 06.07.2026 | 162,80 | 162,80 | 159,75 | 159,75 | -2,44% | 51,00 |
| 03.07.2026 | 163,75 | 163,75 | 163,75 | 163,75 | 1,80% | 2,00 |
| 02.07.2026 | 160,85 | 160,85 | 160,85 | 160,85 | -0,03% | 1,00 |
| 01.07.2026 | 160,80 | 161,80 | 159,85 | 160,90 | 0,63% | 11,00 |
| 30.06.2026 | 159,45 | 159,90 | 159,45 | 159,90 | 1,69% | 28,00 |
| 29.06.2026 | 159,05 | 159,05 | 157,25 | 157,25 | 1,45% | 2,00 |
| 26.06.2026 | 155,00 | 155,00 | 155,00 | 155,00 | 3,20% | 40,00 |
| 25.06.2026 | 150,20 | 150,20 | 150,20 | 150,20 | -0,60% | 15,00 |
| 24.06.2026 | 147,55 | 152,00 | 147,55 | 151,10 | 0,73% | 101,00 |
| 23.06.2026 | 148,85 | 150,00 | 148,85 | 150,00 | 0,98% | 5,00 |
| 22.06.2026 | 149,95 | 149,95 | 148,55 | 148,55 | -0,34% | 4,00 |
| 19.06.2026 | 149,48 | 149,52 | 148,88 | 149,05 | -0,83% | - |
| 18.06.2026 | 150,85 | 150,85 | 150,30 | 150,30 | -0,27% | 51,00 |
| 17.06.2026 | 150,70 | 150,70 | 150,70 | 150,70 | 1,21% | 1,00 |
| 16.06.2026 | 150,60 | 150,60 | 148,90 | 148,90 | -0,93% | 3,00 |
| 15.06.2026 | 150,80 | 150,80 | 150,30 | 150,30 | 1,18% | 25,00 |
| 12.06.2026 | 148,55 | 148,55 | 148,55 | 148,55 | 2,52% | - |
| 11.06.2026 | 144,90 | 144,90 | 144,90 | 144,90 | 3,50% | - |
| 10.06.2026 | 140,00 | 140,00 | 140,00 | 140,00 | 1,67% | - |
| 09.06.2026 | 137,70 | 137,70 | 137,70 | 137,70 | 0,00% | - |
| 08.06.2026 | 137,70 | 137,70 | 137,70 | 137,70 | -0,69% | - |
| 05.06.2026 | 138,63 | 139,20 | 137,05 | 138,65 | -0,32% | - |
| 04.06.2026 | 142,50 | 142,50 | 139,10 | 139,10 | -2,52% | 25,00 |
| 03.06.2026 | 143,70 | 143,70 | 142,70 | 142,70 | -1,79% | 5,00 |
| 02.06.2026 | 146,60 | 146,60 | 145,30 | 145,30 | 0,41% | 2,00 |
| 01.06.2026 | 145,25 | 145,80 | 143,60 | 144,70 | -0,58% | 5,00 |
| 29.05.2026 | 143,52 | 145,58 | 142,25 | 145,55 | 2,07% | - |
| 28.05.2026 | 142,60 | 142,60 | 142,60 | 142,60 | -1,72% | 20,00 |
| 27.05.2026 | 143,50 | 145,10 | 143,50 | 145,10 | 0,76% | 2,00 |
| 26.05.2026 | 144,00 | 144,00 | 144,00 | 144,00 | -0,07% | 9,00 |
| 25.05.2026 | 142,60 | 144,10 | 142,60 | 144,10 | 0,61% | 23,00 |
| 22.05.2026 | 143,30 | 144,27 | 142,38 | 143,23 | 0,76% | - |
| 21.05.2026 | 142,15 | 142,15 | 142,15 | 142,15 | 3,23% | 1,00 |
| 20.05.2026 | 141,15 | 142,60 | 137,70 | 137,70 | -3,74% | 100,00 |
| 19.05.2026 | 143,20 | 143,20 | 143,05 | 143,05 | -2,49% | 3,00 |
| 18.05.2026 | 143,55 | 146,70 | 143,55 | 146,70 | 1,28% | 56,00 |
| 15.05.2026 | 146,35 | 146,35 | 143,75 | 144,85 | -1,80% | 321,00 |
| 14.05.2026 | 144,18 | 147,65 | 143,15 | 147,50 | 2,15% | - |
| 13.05.2026 | 141,15 | 145,00 | 141,15 | 144,40 | 3,03% | 89,00 |
| 12.05.2026 | 138,52 | 140,98 | 138,05 | 140,15 | 1,93% | - |
| 11.05.2026 | 138,60 | 138,68 | 135,58 | 137,50 | -2,83% | - |
| 08.05.2026 | 141,35 | 141,63 | 139,88 | 141,50 | -1,60% | - |
| 07.05.2026 | 143,70 | 143,80 | 143,70 | 143,80 | 0,98% | 3,00 |
| 06.05.2026 | 135,15 | 143,55 | 135,15 | 142,40 | 4,90% | 24,00 |
| 05.05.2026 | 135,75 | 135,75 | 135,75 | 135,75 | 1,27% | 1,00 |
| 04.05.2026 | 134,40 | 135,65 | 133,15 | 134,05 | 0,75% | 42,00 |