Holen Sie sich die Stockscreener-App
53.72
0.76%
-0.41
Handel nachbörslich:
53.72
Livanova Plc-Aktien (LIVN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $54.72 | $53.51 | $1.21 | 693,527.0 | -0.76% |
| 2025-08-14 | $54.19 | $52.17 | $2.02 | 883,781.0 | +2.02% |
| 2025-08-13 | $53.38 | $50.62 | $2.76 | 917,917.0 | +4.78% |
| 2025-08-12 | $51.06 | $49.77 | $1.29 | 632,343.0 | +2.18% |
| 2025-08-11 | $49.87 | $48.78 | $1.09 | 850,997.0 | +1.47% |
| 2025-08-08 | $49.90 | $48.57 | $1.33 | 823,704.0 | +0.66% |
| 2025-08-07 | $48.69 | $47.13 | $1.55 | 942,871.0 | +2.45% |
| 2025-08-06 | $48.50 | $45.64 | $2.86 | 1,415,936.0 | +11.15% |
| 2025-08-05 | $42.75 | $41.87 | $0.88 | 1,362,346.0 | -0.35% |
| 2025-08-04 | $42.79 | $41.13 | $1.66 | 1,076,939.0 | +3.96% |
| 2025-08-01 | $41.93 | $41.02 | $0.915 | 800,401.0 | -2.51% |
| 2025-07-31 | $43.74 | $42.16 | $1.58 | 918,013.0 | -4.14% |
| 2025-07-30 | $44.76 | $43.43 | $1.33 | 801,250.0 | +0.05% |
| 2025-07-29 | $44.11 | $43.21 | $0.90 | 792,421.0 | +1.22% |
| 2025-07-28 | $44.30 | $43.40 | $0.895 | 675,220.0 | -0.48% |
| 2025-07-25 | $43.95 | $42.85 | $1.10 | 411,195.0 | +0.88% |
| 2025-07-24 | $44.00 | $43.08 | $0.92 | 759,188.0 | -1.88% |
| 2025-07-23 | $44.20 | $43.55 | $0.655 | 465,899.0 | +1.29% |
| 2025-07-22 | $43.62 | $42.37 | $1.25 | 846,314.0 | +2.86% |
| 2025-07-21 | $42.56 | $41.98 | $0.58 | 582,275.0 | +0.88% |
| 2025-07-18 | $43.05 | $41.94 | $1.11 | 514,249.0 | -1.32% |
| 2025-07-17 | $43.45 | $42.40 | $1.06 | 577,377.0 | -1.05% |
| 2025-07-16 | $43.44 | $42.62 | $0.815 | 540,245.0 | -1.01% |
Livanova Plc-Aktien (LIVN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Livanova Plc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LIVN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Livanova Plc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Livanova Plc-Aktien (LIVN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $54.72 | $41.02 | $13.70 | 11,094,289.0 | +27.33% |
| 2025-07 | $47.42 | $41.94 | $5.48 | 12,960,137.0 | -6.29% |
| 2025-06 | $47.88 | $42.79 | $5.09 | 11,960,222.0 | +4.09% |
| 2025-05 | $45.77 | $35.00 | $10.77 | 20,678,627.0 | +16.89% |
| 2025-04 | $39.74 | $32.48 | $7.26 | 15,479,923.0 | -5.80% |
| 2025-03 | $42.75 | $36.85 | $5.90 | 15,033,029.0 | -5.64% |
| 2025-02 | $49.96 | $40.37 | $9.59 | 12,735,847.0 | -16.66% |
| 2025-01 | $52.08 | $46.02 | $6.06 | 8,905,467.0 | +7.86% |
Livanova Plc-Aktien (LIVN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $52.70 | $45.68 | $7.02 | 10,397,470.0 | -12.95% |
| 2024-11 | $55.32 | $48.48 | $6.84 | 9,549,441.0 | +1.70% |
| 2024-10 | $57.35 | $50.30 | $7.05 | 9,756,792.0 | -1.75% |
| 2024-09 | $53.24 | $45.93 | $7.31 | 8,923,727.0 | +4.27% |
| 2024-08 | $51.30 | $43.15 | $8.15 | 14,938,115.0 | +2.00% |
| 2024-07 | $55.58 | $49.13 | $6.45 | 16,857,445.0 | -9.89% |
| 2024-06 | $61.40 | $49.82 | $11.58 | 15,101,546.0 | -10.23% |
| 2024-05 | $64.47 | $58.62 | $5.85 | 12,637,716.0 | +9.54% |
| 2024-04 | $57.02 | $51.71 | $5.31 | 12,800,163.0 | -0.34% |
| 2024-03 | $57.18 | $49.70 | $7.48 | 17,970,601.0 | +2.06% |
| 2024-02 | $57.80 | $47.79 | $10.01 | 10,762,799.0 | +12.59% |
| 2024-01 | $52.56 | $48.48 | $4.08 | 8,039,017.0 | -5.91% |
Livanova Plc-Aktien (LIVN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $53.21 | $42.75 | $10.46 | 12,049,781.0 | +15.36% |
| 2023-11 | $51.75 | $43.20 | $8.55 | 12,700,785.0 | -8.56% |
| 2023-10 | $54.48 | $46.26 | $8.23 | 9,070,360.0 | -7.24% |
| 2023-09 | $58.30 | $52.63 | $5.67 | 7,587,965.0 | -4.81% |
| 2023-08 | $59.04 | $53.58 | $5.46 | 7,142,687.0 | -4.96% |
| 2023-07 | $59.86 | $49.93 | $9.93 | 9,433,013.0 | +13.65% |
| 2023-06 | $52.69 | $44.20 | $8.49 | 8,655,292.0 | +16.15% |
| 2023-05 | $48.41 | $43.63 | $4.78 | 8,069,637.0 | -7.56% |
| 2023-04 | $50.48 | $42.17 | $8.31 | 9,538,178.0 | +9.91% |
| 2023-03 | $47.43 | $40.26 | $7.17 | 16,162,216.0 | -7.90% |
| 2023-02 | $59.29 | $47.31 | $11.98 | 9,215,242.0 | -15.80% |
| 2023-01 | $58.22 | $54.43 | $3.79 | 8,428,972.0 | +1.19% |
1.74%
0.24%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):