Holen Sie sich die Stockscreener-App
5.15
9.11%
0.43
Handel nachbörslich:
5.15
Livewire Group Inc-Aktien (LVWR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-14 | $5.18 | $4.55 | $0.63 | 91,749.0 | +9.11% |
| 2025-10-13 | $4.79 | $4.46 | $0.3299 | 63,117.0 | +5.12% |
| 2025-10-10 | $4.84 | $4.46 | $0.38 | 108,167.0 | -3.23% |
| 2025-10-09 | $4.80 | $4.54 | $0.26 | 71,808.0 | -4.33% |
| 2025-10-08 | $4.94 | $4.53 | $0.41 | 51,816.0 | +3.41% |
| 2025-10-07 | $5.28 | $4.56 | $0.72 | 88,743.0 | -6.01% |
| 2025-10-06 | $5.49 | $4.93 | $0.5589 | 81,466.0 | -6.03% |
| 2025-10-03 | $5.39 | $5.01 | $0.38 | 75,050.0 | +4.53% |
| 2025-10-02 | $5.13 | $4.71 | $0.42 | 123,218.0 | +4.96% |
| 2025-10-01 | $5.00 | $4.63 | $0.37 | 80,087.0 | +1.89% |
| 2025-09-30 | $4.95 | $4.47 | $0.48 | 83,679.0 | +1.93% |
| 2025-09-29 | $4.86 | $4.54 | $0.3199 | 54,031.0 | -0.85% |
| 2025-09-26 | $4.87 | $4.46 | $0.4032 | 63,197.0 | -1.47% |
| 2025-09-25 | $4.91 | $4.41 | $0.50 | 77,970.0 | +3.70% |
| 2025-09-24 | $4.95 | $4.50 | $0.4519 | 64,952.0 | -5.74% |
| 2025-09-23 | $5.15 | $4.87 | $0.28 | 72,051.0 | -4.31% |
| 2025-09-22 | $5.27 | $4.92 | $0.3493 | 97,311.0 | -3.04% |
| 2025-09-19 | $5.62 | $5.17 | $0.45 | 1,664,079.0 | -6.24% |
| 2025-09-18 | $5.64 | $5.26 | $0.3787 | 147,467.0 | +4.86% |
| 2025-09-17 | $5.55 | $5.11 | $0.4449 | 152,141.0 | +1.33% |
| 2025-09-16 | $5.36 | $5.04 | $0.315 | 160,196.0 | +0.00% |
Livewire Group Inc-Aktien (LVWR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Livewire Group Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LVWR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Livewire Group Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Livewire Group Inc-Aktien (LVWR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $5.49 | $4.46 | $1.03 | 926,970.0 | +8.42% |
| 2025-09 | $5.64 | $3.43 | $2.21 | 5,025,424.0 | +23.38% |
| 2025-08 | $4.16 | $3.12 | $1.04 | 2,359,292.0 | +2.67% |
| 2025-07 | $5.15 | $3.04 | $2.11 | 4,478,861.0 | -18.48% |
| 2025-06 | $9.04 | $3.65 | $5.39 | 31,515,623.0 | +2.22% |
| 2025-05 | $5.15 | $0.9301 | $4.22 | 212,782,476.0 | +151.40% |
| 2025-04 | $2.67 | $1.71 | $0.9592 | 882,162.0 | -10.50% |
| 2025-03 | $2.37 | $1.90 | $0.47 | 558,941.0 | -13.04% |
| 2025-02 | $3.32 | $2.18 | $1.14 | 609,628.0 | -26.98% |
| 2025-01 | $5.13 | $3.03 | $2.10 | 937,247.0 | -34.51% |
Livewire Group Inc-Aktien (LVWR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $6.03 | $4.35 | $1.68 | 693,461.0 | -21.83% |
| 2024-11 | $7.25 | $5.73 | $1.52 | 398,964.0 | +1.52% |
| 2024-10 | $6.79 | $5.60 | $1.19 | 450,235.0 | -3.11% |
| 2024-09 | $7.30 | $5.20 | $2.10 | 656,520.0 | -7.29% |
| 2024-08 | $7.50 | $6.21 | $1.29 | 272,991.0 | -10.72% |
| 2024-07 | $9.00 | $6.60 | $2.40 | 451,081.0 | -3.79% |
| 2024-06 | $7.85 | $6.35 | $1.50 | 380,512.0 | +18.03% |
| 2024-05 | $7.24 | $6.27 | $0.97 | 519,189.0 | -2.99% |
| 2024-04 | $7.89 | $6.50 | $1.39 | 399,416.0 | -7.47% |
| 2024-03 | $9.43 | $5.71 | $3.72 | 525,342.0 | -22.92% |
| 2024-02 | $11.36 | $8.48 | $2.88 | 514,458.0 | -5.44% |
| 2024-01 | $11.77 | $9.85 | $1.92 | 657,600.0 | -12.29% |
Livewire Group Inc-Aktien (LVWR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $12.04 | $9.66 | $2.37 | 2,125,240.0 | +3.10% |
| 2023-11 | $11.28 | $8.66 | $2.62 | 944,871.0 | +2.33% |
| 2023-10 | $10.76 | $6.92 | $3.84 | 714,010.0 | +54.69% |
| 2023-09 | $11.71 | $6.86 | $4.85 | 685,922.0 | -38.01% |
| 2023-08 | $12.40 | $9.80 | $2.60 | 867,977.0 | -7.76% |
| 2023-07 | $12.50 | $9.88 | $2.62 | 1,126,553.0 | +2.62% |
| 2023-06 | $12.25 | $7.90 | $4.35 | 1,986,723.0 | +44.91% |
| 2023-05 | $9.70 | $6.75 | $2.95 | 262,360.0 | +5.16% |
| 2023-04 | $7.90 | $6.22 | $1.68 | 171,341.0 | +20.16% |
| 2023-03 | $7.25 | $6.15 | $1.10 | 141,832.0 | +0.00% |
0.46%
2.02%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):