Holen Sie sich die Stockscreener-App
16.85
7.29%
1.145
Handel nachbörslich:
16.85
Live Ventures Inc-Aktien (LIVE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $16.85 | $15.64 | $1.21 | 12,486.0 | +7.29% |
| 2025-09-04 | $17.30 | $15.40 | $1.90 | 23,053.0 | -2.82% |
| 2025-09-03 | $20.87 | $16.00 | $4.87 | 67,775.0 | -20.14% |
| 2025-09-02 | $20.23 | $19.37 | $0.864 | 7,764.0 | +2.20% |
| 2025-08-29 | $20.01 | $19.39 | $0.62 | 7,670.0 | -1.15% |
| 2025-08-28 | $20.51 | $19.36 | $1.15 | 14,310.0 | +1.01% |
| 2025-08-27 | $20.30 | $19.68 | $0.62 | 19,751.0 | +2.37% |
| 2025-08-26 | $19.40 | $18.64 | $0.76 | 9,084.0 | +5.73% |
| 2025-08-25 | $18.80 | $17.54 | $1.26 | 13,445.0 | -1.98% |
| 2025-08-22 | $18.75 | $17.95 | $0.80 | 8,336.0 | +2.58% |
| 2025-08-21 | $19.04 | $17.13 | $1.91 | 16,374.0 | -5.40% |
| 2025-08-20 | $19.50 | $18.13 | $1.37 | 20,428.0 | +5.53% |
| 2025-08-19 | $18.88 | $17.63 | $1.25 | 22,867.0 | +0.39% |
| 2025-08-18 | $18.61 | $17.13 | $1.48 | 35,352.0 | +0.89% |
| 2025-08-15 | $19.88 | $17.73 | $2.15 | 49,785.0 | -7.16% |
| 2025-08-14 | $25.42 | $15.02 | $10.40 | 542,616.0 | +27.87% |
| 2025-08-13 | $15.55 | $14.18 | $1.37 | 11,132.0 | +1.95% |
| 2025-08-12 | $15.25 | $13.71 | $1.54 | 26,079.0 | -2.74% |
| 2025-08-11 | $15.31 | $13.70 | $1.61 | 7,133.0 | +6.76% |
| 2025-08-08 | $14.55 | $13.79 | $0.76 | 9,003.0 | -2.45% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $20.87 | $15.40 | $5.47 | 123,564.0 | -14.90% |
| 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% |
11.69%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):