144,600€
1,40%
Echtzeit-Aktienkurs Live Nation Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.04.2026 | 132,20 | 133,05 | 131,80 | 133,05 | 1,49% | 29,00 |
| 29.04.2026 | 131,10 | 131,10 | 131,10 | 131,10 | -1,09% | 1,00 |
| 28.04.2026 | 132,55 | 132,55 | 132,55 | 132,55 | -1,01% | 120,00 |
| 27.04.2026 | 133,90 | 133,90 | 133,90 | 133,90 | 1,94% | 10,00 |
| 24.04.2026 | 131,35 | 131,40 | 131,35 | 131,35 | -0,61% | 55,00 |
| 23.04.2026 | 132,15 | 132,15 | 132,15 | 132,15 | 0,08% | 1,00 |
| 22.04.2026 | 132,30 | 132,40 | 132,05 | 132,05 | 0,13% | 40,00 |
| 21.04.2026 | 132,80 | 133,95 | 131,75 | 131,88 | -0,83% | - |
| 20.04.2026 | 132,35 | 133,85 | 132,08 | 132,98 | 0,09% | - |
| 17.04.2026 | 135,95 | 135,95 | 132,85 | 132,85 | -2,42% | 199,00 |
| 16.04.2026 | 131,75 | 136,15 | 131,75 | 136,15 | 2,79% | 18,00 |
| 15.04.2026 | 141,70 | 142,70 | 132,45 | 132,45 | -5,49% | 102,00 |
| 14.04.2026 | 140,15 | 140,15 | 140,15 | 140,15 | -0,36% | 1,00 |
| 13.04.2026 | 136,58 | 141,33 | 135,52 | 140,65 | 1,41% | - |
| 10.04.2026 | 138,70 | 138,70 | 138,70 | 138,70 | 0,14% | 4,00 |
| 09.04.2026 | 138,65 | 138,65 | 138,50 | 138,50 | -1,46% | 3,00 |
| 08.04.2026 | 140,55 | 140,55 | 140,55 | 140,55 | 2,89% | 1,00 |
| 07.04.2026 | 139,40 | 139,40 | 136,05 | 136,60 | 0,85% | 8,00 |
| 02.04.2026 | 135,45 | 135,45 | 135,45 | 135,45 | 2,65% | 49,00 |
| 01.04.2026 | 133,00 | 133,00 | 131,95 | 131,95 | 1,17% | 26,00 |
| 31.03.2026 | 130,68 | 131,70 | 129,73 | 130,43 | 0,06% | - |
| 30.03.2026 | 126,20 | 130,35 | 125,30 | 130,35 | 2,76% | 293,00 |
| 27.03.2026 | 129,35 | 129,35 | 126,85 | 126,85 | -4,23% | 27,00 |
| 26.03.2026 | 132,45 | 132,45 | 132,45 | 132,45 | -0,34% | 30,00 |
| 25.03.2026 | 132,90 | 132,90 | 132,90 | 132,90 | 0,76% | 1,00 |
| 24.03.2026 | 130,85 | 131,90 | 130,85 | 131,90 | 2,69% | 21,00 |
| 23.03.2026 | 128,45 | 128,45 | 128,45 | 128,45 | -3,71% | 1,00 |
| 20.03.2026 | 133,45 | 133,50 | 133,40 | 133,40 | 0,26% | 61,00 |
| 19.03.2026 | 135,35 | 135,35 | 132,75 | 133,05 | -2,38% | 35,00 |
| 18.03.2026 | 136,30 | 136,30 | 136,30 | 136,30 | -0,75% | 1,00 |
| 17.03.2026 | 136,08 | 138,80 | 135,88 | 137,33 | 0,97% | - |
| 16.03.2026 | 135,90 | 136,70 | 135,45 | 136,00 | -2,82% | 156,00 |
| 13.03.2026 | 139,95 | 139,95 | 139,95 | 139,95 | -2,13% | 1,00 |
| 12.03.2026 | 143,05 | 143,05 | 143,00 | 143,00 | -0,59% | 205,00 |
| 11.03.2026 | 143,85 | 143,85 | 143,85 | 143,85 | 0,63% | 1,00 |
| 10.03.2026 | 143,60 | 143,60 | 142,95 | 142,95 | -0,56% | 44,00 |
| 09.03.2026 | 134,00 | 146,80 | 134,00 | 143,75 | 5,02% | 51,00 |
| 06.03.2026 | 137,35 | 137,50 | 135,83 | 136,88 | -0,71% | - |
| 05.03.2026 | 136,30 | 138,10 | 135,45 | 137,85 | 1,51% | - |
| 04.03.2026 | 139,00 | 139,00 | 135,80 | 135,80 | -0,37% | 194,00 |
| 03.03.2026 | 136,40 | 136,45 | 136,30 | 136,30 | 0,44% | 23,00 |
| 02.03.2026 | 136,85 | 137,10 | 133,30 | 135,70 | -0,15% | 93,00 |
| 27.02.2026 | 134,85 | 135,90 | 134,85 | 135,90 | 1,30% | 37,00 |
| 26.02.2026 | 131,40 | 134,80 | 131,38 | 134,15 | 2,09% | - |
| 25.02.2026 | 133,70 | 136,50 | 131,40 | 131,40 | -1,65% | 190,00 |
| 24.02.2026 | 134,05 | 134,05 | 133,60 | 133,60 | -0,85% | 40,00 |
| 23.02.2026 | 137,30 | 139,15 | 134,75 | 134,75 | -3,61% | 75,00 |
| 20.02.2026 | 139,20 | 142,60 | 134,20 | 139,80 | 6,96% | 669,00 |
| 19.02.2026 | 128,15 | 130,70 | 128,15 | 130,70 | -2,21% | 71,00 |
| 18.02.2026 | 133,65 | 133,65 | 133,65 | 133,65 | 0,98% | 8,00 |
| 17.02.2026 | 132,35 | 132,35 | 132,35 | 132,35 | -1,64% | 1,00 |
| 16.02.2026 | 132,90 | 134,55 | 132,90 | 134,55 | 3,30% | 15,00 |
| 13.02.2026 | 130,25 | 130,25 | 130,25 | 130,25 | -2,67% | 1,00 |
| 12.02.2026 | 127,73 | 134,48 | 126,55 | 133,83 | 5,58% | - |
| 11.02.2026 | 125,90 | 126,95 | 125,90 | 126,75 | -0,63% | 99,00 |
| 10.02.2026 | 127,00 | 127,55 | 127,00 | 127,55 | 3,36% | 100,00 |
| 09.02.2026 | 119,60 | 124,00 | 119,60 | 123,40 | 5,20% | 69,00 |
| 06.02.2026 | 117,30 | 117,30 | 117,30 | 117,30 | -2,29% | 60,00 |
| 05.02.2026 | 120,05 | 120,05 | 120,05 | 120,05 | -0,02% | 1,00 |
| 04.02.2026 | 119,78 | 120,60 | 118,68 | 120,08 | 1,93% | - |
| 03.02.2026 | 121,40 | 122,50 | 117,80 | 117,80 | -3,44% | 17,00 |
| 02.02.2026 | 122,55 | 123,20 | 122,00 | 122,00 | 0,76% | 95,00 |
| 30.01.2026 | 122,85 | 124,45 | 120,83 | 121,08 | -1,65% | - |
| 29.01.2026 | 123,38 | 124,18 | 122,40 | 123,10 | -0,02% | - |
| 28.01.2026 | 122,38 | 123,88 | 122,23 | 123,13 | 0,76% | - |
| 27.01.2026 | 124,55 | 124,60 | 120,95 | 122,20 | -1,39% | - |
| 26.01.2026 | 124,15 | 126,05 | 123,50 | 123,93 | -0,94% | - |
| 23.01.2026 | 118,30 | 125,10 | 116,60 | 125,10 | 5,70% | 216,00 |
| 22.01.2026 | 119,60 | 121,00 | 117,95 | 118,35 | -0,04% | - |
| 21.01.2026 | 119,70 | 120,40 | 118,40 | 118,40 | -2,19% | 56,00 |
| 20.01.2026 | 121,45 | 121,65 | 121,05 | 121,05 | -2,30% | 138,00 |
| 19.01.2026 | 123,90 | 123,90 | 123,90 | 123,90 | -1,82% | 5,00 |
| 16.01.2026 | 128,00 | 128,00 | 126,20 | 126,20 | 0,88% | 22,00 |
| 15.01.2026 | 126,40 | 127,50 | 125,10 | 125,10 | 0,12% | 308,00 |
| 14.01.2026 | 125,15 | 125,15 | 124,40 | 124,95 | -0,20% | 109,00 |
| 13.01.2026 | 126,85 | 126,85 | 124,50 | 125,20 | 1,29% | 52,00 |
| 12.01.2026 | 124,10 | 124,10 | 123,60 | 123,60 | -2,75% | 23,00 |
| 09.01.2026 | 127,10 | 127,10 | 127,10 | 127,10 | 1,80% | 3,00 |
| 08.01.2026 | 122,50 | 125,15 | 122,50 | 124,85 | 0,64% | 201,00 |
| 07.01.2026 | 125,35 | 125,35 | 122,95 | 124,05 | -0,32% | 45,00 |