Holen Sie sich die Stockscreener-App
0.7354
3.39%
0.0241
Handel nachbörslich:
.75
0.0146
+1.99%
Liveone Inc-Aktien (LVO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-24 | $0.7504 | $0.69 | $0.0604 | 848,126.0 | +3.39% |
| 2025-07-23 | $0.7128 | $0.701 | $0.0118 | 141,653.0 | +4.63% |
| 2025-07-22 | $0.6899 | $0.64 | $0.0499 | 458,943.0 | +2.55% |
| 2025-07-21 | $0.72 | $0.66 | $0.06 | 959,726.0 | -3.37% |
| 2025-07-18 | $0.719 | $0.6659 | $0.0531 | 1,160,891.0 | -4.72% |
| 2025-07-17 | $0.792 | $0.72 | $0.072 | 846,930.0 | -6.49% |
| 2025-07-16 | $0.7999 | $0.6514 | $0.1485 | 4,126,136.0 | +2.65% |
| 2025-07-15 | $0.80 | $0.7501 | $0.0499 | 231,231.0 | -2.98% |
| 2025-07-14 | $0.7799 | $0.7501 | $0.0298 | 285,359.0 | +2.33% |
| 2025-07-11 | $0.805 | $0.75 | $0.055 | 417,775.0 | -1.88% |
| 2025-07-10 | $0.8198 | $0.77 | $0.0498 | 317,061.0 | -3.35% |
| 2025-07-09 | $0.8199 | $0.772 | $0.0479 | 380,319.0 | +3.89% |
| 2025-07-08 | $0.86 | $0.76 | $0.10 | 686,406.0 | -9.79% |
| 2025-07-07 | $0.8967 | $0.8285 | $0.0682 | 438,378.0 | -3.90% |
| 2025-07-03 | $0.9117 | $0.8521 | $0.0596 | 514,050.0 | -2.25% |
| 2025-07-02 | $0.92 | $0.88 | $0.04 | 497,697.0 | +5.09% |
| 2025-07-01 | $0.8856 | $0.7401 | $0.1455 | 633,155.0 | +14.08% |
| 2025-06-30 | $0.77 | $0.73 | $0.04 | 358,082.0 | +3.20% |
| 2025-06-27 | $0.8173 | $0.7315 | $0.0858 | 9,471,692.0 | -8.78% |
| 2025-06-26 | $0.8412 | $0.7903 | $0.0509 | 273,452.0 | -2.15% |
| 2025-06-25 | $0.8338 | $0.74 | $0.0938 | 694,534.0 | +11.16% |
Liveone Inc-Aktien (LVO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Liveone Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LVO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Liveone Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Liveone Inc-Aktien (LVO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $0.92 | $0.64 | $0.28 | 13,791,962.0 | -2.58% |
| 2025-06 | $0.9199 | $0.69 | $0.2299 | 16,885,310.0 | +2.15% |
| 2025-05 | $0.98 | $0.6036 | $0.3764 | 6,476,807.0 | -15.87% |
| 2025-04 | $0.974 | $0.5521 | $0.4219 | 8,567,774.0 | +25.67% |
| 2025-03 | $0.8688 | $0.6505 | $0.2183 | 6,023,920.0 | -9.74% |
| 2025-02 | $1.53 | $0.75 | $0.78 | 11,032,033.0 | -46.59% |
| 2025-01 | $1.60 | $1.10 | $0.50 | 12,966,518.0 | -1.36% |
Liveone Inc-Aktien (LVO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $1.52 | $0.9312 | $0.5888 | 9,485,573.0 | +47.00% |
| 2024-11 | $1.02 | $0.6806 | $0.3394 | 8,839,769.0 | +44.93% |
| 2024-10 | $1.20 | $0.562 | $0.638 | 22,835,014.0 | -27.28% |
| 2024-09 | $1.73 | $0.9464 | $0.7836 | 7,407,010.0 | -45.47% |
| 2024-08 | $1.81 | $1.41 | $0.405 | 5,375,905.0 | +2.35% |
| 2024-07 | $1.76 | $1.21 | $0.55 | 7,193,005.0 | +8.28% |
| 2024-06 | $1.89 | $1.38 | $0.51 | 14,631,510.0 | -4.85% |
| 2024-05 | $1.98 | $1.59 | $0.39 | 4,750,827.0 | -13.16% |
| 2024-04 | $2.00 | $1.54 | $0.46 | 6,915,629.0 | -2.56% |
| 2024-03 | $2.15 | $1.50 | $0.655 | 8,140,367.0 | +20.37% |
| 2024-02 | $1.75 | $1.02 | $0.73 | 5,335,992.0 | +13.29% |
| 2024-01 | $1.54 | $1.18 | $0.36 | 4,253,331.0 | +2.88% |
Liveone Inc-Aktien (LVO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $1.47 | $0.957 | $0.513 | 4,526,681.0 | +37.62% |
| 2023-11 | $1.29 | $0.95 | $0.34 | 3,501,458.0 | +5.65% |
| 2023-10 | $1.13 | $0.8401 | $0.2899 | 3,864,423.0 | -0.02% |
| 2023-09 | $2.19 | $0.9252 | $1.26 | 8,647,080.0 | -55.32% |
| 2023-08 | $2.18 | $1.48 | $0.70 | 5,848,768.0 | +10.88% |
| 2023-07 | $1.99 | $1.52 | $0.47 | 4,434,945.0 | +9.66% |
| 2023-06 | $1.76 | $1.12 | $0.64 | 5,615,171.0 | +57.14% |
| 2023-05 | $1.73 | $1.11 | $0.62 | 6,191,254.0 | -34.12% |
| 2023-04 | $1.70 | $1.12 | $0.58 | 13,152,811.0 | +49.12% |
| 2023-03 | $1.40 | $0.78 | $0.62 | 10,151,736.0 | +17.65% |
| 2023-02 | $1.18 | $0.74 | $0.44 | 4,115,483.0 | +25.84% |
| 2023-01 | $0.84 | $0.63 | $0.21 | 2,595,403.0 | +19.66% |
0.24%
0.17%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):