Holen Sie sich die Stockscreener-App
14.00
7.89%
-1.20
Handel nachbörslich:
13.66
-0.34
-2.43%
Live Ventures Inc-Aktien (LIVE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $16.04 | $13.01 | $3.03 | 41,850.0 | -7.89% |
| 2025-12-11 | $17.35 | $12.67 | $4.68 | 52,489.0 | +19.78% |
| 2025-12-10 | $13.36 | $12.41 | $0.95 | 16,567.0 | +7.82% |
| 2025-12-09 | $12.85 | $11.77 | $1.08 | 21,215.0 | -2.65% |
| 2025-12-08 | $12.50 | $11.15 | $1.35 | 8,374.0 | +5.68% |
| 2025-12-05 | $11.50 | $9.99 | $1.51 | 11,814.0 | +12.20% |
| 2025-12-04 | $10.40 | $9.92 | $0.48 | 3,140.0 | -2.15% |
| 2025-12-03 | $11.74 | $9.71 | $2.03 | 7,969.0 | +6.98% |
| 2025-12-02 | $12.49 | $9.71 | $2.78 | 15,692.0 | -1.12% |
| 2025-12-01 | $10.38 | $9.32 | $1.06 | 3,441.0 | +6.49% |
| 2025-11-28 | $9.72 | $9.25 | $0.47 | 980.0 | +0.33% |
| 2025-11-26 | $9.93 | $9.19 | $0.74 | 7,575.0 | +0.66% |
| 2025-11-25 | $10.12 | $9.05 | $1.07 | 13,131.0 | -3.27% |
| 2025-11-24 | $10.19 | $9.21 | $0.98 | 11,646.0 | -3.86% |
| 2025-11-21 | $10.50 | $9.72 | $0.78 | 3,297.0 | +0.00% |
| 2025-11-20 | $10.52 | $9.61 | $0.91 | 9,176.0 | -1.60% |
| 2025-11-19 | $10.70 | $10.01 | $0.6919 | 1,897.0 | -3.00% |
| 2025-11-18 | $10.66 | $10.32 | $0.34 | 4,111.0 | -3.18% |
| 2025-11-17 | $11.04 | $10.38 | $0.655 | 8,224.0 | -3.88% |
| 2025-11-14 | $11.36 | $11.05 | $0.305 | 1,549.0 | -2.38% |
| 2025-11-13 | $11.79 | $11.00 | $0.79 | 3,172.0 | -3.32% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $17.35 | $9.32 | $8.03 | 224,401.0 | +51.35% |
| 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% |
Live Ventures Inc-Aktien (LIVE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $27.00 | $22.61 | $4.39 | 78,405.0 | +2.09% |
| 2023-11 | $27.90 | $24.88 | $3.02 | 81,148.0 | -10.15% |
| 2023-10 | $28.70 | $25.56 | $3.14 | 126,276.0 | -2.12% |
| 2023-09 | $29.49 | $25.37 | $4.12 | 154,653.0 | +4.01% |
| 2023-08 | $29.90 | $26.01 | $3.89 | 169,670.0 | +2.26% |
| 2023-07 | $28.90 | $25.00 | $3.90 | 173,884.0 | +1.49% |
| 2023-06 | $28.00 | $23.99 | $4.01 | 123,577.0 | +4.84% |
| 2023-05 | $31.62 | $24.75 | $6.87 | 45,862.0 | -20.62% |
| 2023-04 | $33.22 | $30.50 | $2.72 | 28,906.0 | +2.52% |
| 2023-03 | $37.76 | $27.45 | $10.31 | 108,758.0 | -5.33% |
| 2023-02 | $36.33 | $32.45 | $3.88 | 119,665.0 | -4.84% |
| 2023-01 | $40.38 | $31.63 | $8.75 | 263,024.0 | +8.95% |
0.82%
1.86%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):