Holen Sie sich die Stockscreener-App
11.20
5.53%
-0.655
Handel nachbörslich:
11.56
0.36
+3.21%
Live Ventures Inc-Aktien (LIVE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-13 | $11.52 | $11.20 | $0.32 | 2,150.0 | -5.53% |
| 2026-03-12 | $12.05 | $11.50 | $0.55 | 2,705.0 | +1.07% |
| 2026-03-11 | $12.03 | $11.71 | $0.325 | 1,635.0 | -3.81% |
| 2026-03-10 | $12.95 | $11.73 | $1.22 | 6,460.0 | +3.79% |
| 2026-03-09 | $13.12 | $11.50 | $1.62 | 11,149.0 | -9.27% |
| 2026-03-06 | $14.12 | $12.23 | $1.89 | 6,646.0 | -2.63% |
| 2026-03-05 | $13.83 | $12.69 | $1.14 | 2,801.0 | -4.86% |
| 2026-03-04 | $13.98 | $12.69 | $1.29 | 1,739.0 | +4.25% |
| 2026-03-03 | $14.28 | $13.02 | $1.26 | 20,966.0 | +4.72% |
| 2026-03-02 | $15.39 | $12.37 | $3.02 | 7,609.0 | -8.27% |
| 2026-02-27 | $14.15 | $13.91 | $0.2448 | 1,280.0 | -6.93% |
| 2026-02-26 | $15.60 | $14.74 | $0.86 | 2,445.0 | -7.12% |
| 2026-02-25 | $16.30 | $15.68 | $0.625 | 4,150.0 | +0.94% |
| 2026-02-24 | $16.79 | $16.00 | $0.79 | 7,128.0 | -3.90% |
| 2026-02-23 | $18.11 | $16.65 | $1.46 | 6,389.0 | -3.98% |
| 2026-02-20 | $18.22 | $17.34 | $0.88 | 5,427.0 | -3.72% |
| 2026-02-19 | $18.67 | $18.01 | $0.66 | 3,207.0 | -3.54% |
| 2026-02-18 | $18.79 | $18.53 | $0.2575 | 1,503.0 | +0.32% |
| 2026-02-17 | $19.88 | $18.21 | $1.67 | 7,267.0 | -5.99% |
| 2026-02-13 | $20.33 | $18.99 | $1.34 | 11,034.0 | +5.69% |
| 2026-02-12 | $20.78 | $18.61 | $2.17 | 7,486.0 | -4.00% |
| 2026-02-11 | $20.08 | $18.83 | $1.25 | 7,143.0 | +1.56% |
Live Ventures Inc-Aktien (LIVE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Live Ventures Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LIVE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Live Ventures Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Live Ventures Inc-Aktien (LIVE) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $15.39 | $11.20 | $4.19 | 66,010.0 | -19.77% |
| 2026-02 | $20.85 | $13.91 | $6.95 | 112,301.0 | -31.90% |
| 2026-01 | $22.70 | $14.88 | $7.82 | 173,677.0 | +38.51% |
Live Ventures Inc-Aktien (LIVE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $17.35 | $9.32 | $8.03 | 284,424.0 | +54.81% |
| 2025-11 | $14.79 | $9.05 | $5.74 | 109,340.0 | -31.78% |
| 2025-10 | $18.82 | $12.75 | $6.08 | 185,484.0 | -26.18% |
| 2025-09 | $23.00 | $14.99 | $8.01 | 429,114.0 | -7.22% |
| 2025-08 | $25.42 | $13.66 | $11.76 | 914,543.0 | +29.24% |
| 2025-07 | $20.55 | $13.23 | $7.32 | 475,337.0 | -11.85% |
| 2025-06 | $24.35 | $7.01 | $17.34 | 3,994,033.0 | -19.80% |
| 2025-05 | $25.88 | $10.95 | $14.93 | 297,436.0 | +89.92% |
| 2025-04 | $16.38 | $7.45 | $8.93 | 363,158.0 | +49.54% |
| 2025-03 | $7.92 | $6.25 | $1.67 | 164,698.0 | -5.10% |
| 2025-02 | $9.86 | $7.32 | $2.54 | 83,858.0 | -13.27% |
| 2025-01 | $10.01 | $8.75 | $1.26 | 61,137.0 | -0.64% |
Live Ventures Inc-Aktien (LIVE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $10.73 | $8.69 | $2.04 | 86,974.0 | -8.03% |
| 2024-11 | $11.90 | $9.00 | $2.90 | 32,386.0 | -8.17% |
| 2024-10 | $15.65 | $9.80 | $5.85 | 171,643.0 | -26.26% |
| 2024-09 | $18.53 | $14.75 | $3.78 | 218,424.0 | -18.32% |
| 2024-08 | $21.45 | $15.20 | $6.25 | 292,271.0 | +4.73% |
| 2024-07 | $23.20 | $17.30 | $5.90 | 186,299.0 | -21.33% |
| 2024-06 | $25.46 | $22.50 | $2.96 | 95,124.0 | -9.46% |
| 2024-05 | $26.23 | $23.97 | $2.26 | 237,056.0 | -1.88% |
| 2024-04 | $27.81 | $24.50 | $3.31 | 150,536.0 | -5.30% |
| 2024-03 | $28.45 | $24.12 | $4.33 | 178,832.0 | +2.08% |
| 2024-02 | $27.25 | $23.00 | $4.25 | 78,258.0 | +5.43% |
| 2024-01 | $27.52 | $24.18 | $3.34 | 77,021.0 | -1.34% |
0.24%
2.30%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):