Holen Sie sich die Stockscreener-App
5.32
3.70%
0.19
Liveone Inc-Aktien (LVO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $5.43 | $4.99 | $0.44 | 160,627.0 | +3.70% |
| 2025-12-09 | $5.27 | $5.02 | $0.2499 | 79,473.0 | +2.40% |
| 2025-12-08 | $5.20 | $4.78 | $0.4242 | 77,379.0 | +2.24% |
| 2025-12-05 | $5.09 | $4.63 | $0.4575 | 172,729.0 | +6.52% |
| 2025-12-04 | $4.96 | $4.49 | $0.47 | 241,408.0 | -1.92% |
| 2025-12-03 | $4.86 | $4.57 | $0.29 | 143,207.0 | -1.47% |
| 2025-12-02 | $4.81 | $4.55 | $0.26 | 120,561.0 | +2.59% |
| 2025-12-01 | $4.80 | $4.55 | $0.25 | 56,143.0 | -1.28% |
| 2025-11-28 | $4.82 | $4.45 | $0.37 | 44,907.0 | +3.75% |
| 2025-11-26 | $4.69 | $4.34 | $0.35 | 90,378.0 | -0.88% |
| 2025-11-25 | $4.64 | $4.23 | $0.4098 | 52,701.0 | +2.24% |
| 2025-11-24 | $4.59 | $4.32 | $0.27 | 53,811.0 | +2.76% |
| 2025-11-21 | $4.56 | $4.18 | $0.3798 | 67,852.0 | +0.46% |
| 2025-11-20 | $4.74 | $4.24 | $0.50 | 51,511.0 | -5.46% |
| 2025-11-19 | $4.71 | $4.36 | $0.35 | 66,809.0 | +3.85% |
| 2025-11-18 | $4.54 | $4.09 | $0.4499 | 118,000.0 | +1.15% |
| 2025-11-17 | $4.63 | $4.18 | $0.448 | 64,999.0 | -3.33% |
| 2025-11-14 | $4.71 | $4.22 | $0.49 | 160,801.0 | +5.13% |
| 2025-11-13 | $5.00 | $4.18 | $0.82 | 468,838.0 | -15.72% |
| 2025-11-12 | $5.51 | $4.36 | $1.15 | 156,001.0 | +3.25% |
| 2025-11-11 | $4.98 | $4.63 | $0.35 | 100,746.0 | +1.86% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $5.43 | $4.49 | $0.94 | 1,212,154.0 | +13.19% |
| 2025-11 | $5.75 | $4.09 | $1.66 | 1,858,680.0 | -16.07% |
| 2025-10 | $6.04 | $3.92 | $2.12 | 2,957,972.0 | +35.59% |
| 2025-09 | $5.90 | $4.02 | $1.88 | 2,047,661.7 | -24.91% |
| 2025-08 | $7.20 | $5.30 | $1.90 | 1,414,619.6 | -15.93% |
| 2025-07 | $9.20 | $6.40 | $2.80 | 1,538,797.0 | -13.34% |
| 2025-06 | $9.20 | $6.90 | $2.30 | 1,688,531.0 | +2.15% |
| 2025-05 | $9.80 | $6.04 | $3.76 | 647,680.7 | -15.87% |
| 2025-04 | $9.74 | $5.52 | $4.22 | 856,777.4 | +25.67% |
| 2025-03 | $8.69 | $6.50 | $2.18 | 602,392.0 | -9.74% |
| 2025-02 | $15.30 | $7.50 | $7.80 | 1,103,203.3 | -46.59% |
| 2025-01 | $16.00 | $11.00 | $5.00 | 1,296,651.8 | -1.36% |
Liveone Inc-Aktien (LVO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $15.20 | $9.31 | $5.89 | 948,557.3 | +47.00% |
| 2024-11 | $10.20 | $6.81 | $3.39 | 883,976.9 | +44.93% |
| 2024-10 | $12.00 | $5.62 | $6.38 | 2,283,501.4 | -27.28% |
| 2024-09 | $17.30 | $9.46 | $7.84 | 740,701.0 | -45.47% |
| 2024-08 | $18.15 | $14.10 | $4.05 | 537,590.5 | +2.35% |
| 2024-07 | $17.60 | $12.10 | $5.50 | 719,300.5 | +8.28% |
| 2024-06 | $18.90 | $13.80 | $5.10 | 1,463,151.0 | -4.85% |
| 2024-05 | $19.80 | $15.90 | $3.90 | 475,082.7 | -13.16% |
| 2024-04 | $20.00 | $15.40 | $4.60 | 691,562.9 | -2.56% |
| 2024-03 | $21.50 | $14.95 | $6.55 | 814,036.7 | +20.37% |
| 2024-02 | $17.50 | $10.20 | $7.30 | 533,599.2 | +13.29% |
| 2024-01 | $15.40 | $11.80 | $3.60 | 425,333.1 | +2.88% |
Liveone Inc-Aktien (LVO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $14.70 | $9.57 | $5.13 | 452,668.1 | +37.62% |
| 2023-11 | $12.90 | $9.50 | $3.40 | 350,145.8 | +5.65% |
| 2023-10 | $11.30 | $8.40 | $2.90 | 386,442.3 | -0.02% |
| 2023-09 | $21.90 | $9.25 | $12.65 | 864,708.0 | -55.32% |
| 2023-08 | $21.80 | $14.80 | $7.00 | 584,876.8 | +10.88% |
| 2023-07 | $19.90 | $15.20 | $4.70 | 443,494.5 | +9.66% |
| 2023-06 | $17.60 | $11.20 | $6.40 | 561,517.1 | +57.14% |
| 2023-05 | $17.30 | $11.10 | $6.20 | 619,125.4 | -34.12% |
| 2023-04 | $17.00 | $11.20 | $5.80 | 1,315,281.1 | +49.12% |
| 2023-03 | $14.00 | $7.80 | $6.20 | 1,015,173.6 | +17.65% |
| 2023-02 | $11.80 | $7.40 | $4.40 | 411,548.3 | +25.84% |
| 2023-01 | $8.40 | $6.30 | $2.10 | 259,540.3 | +19.66% |
0.55%
0.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):