Holen Sie sich die Stockscreener-App
4.56
4.11%
0.18
Livewire Group Inc-Aktien (LVWR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $4.80 | $4.30 | $0.50 | 101,338.0 | +4.11% |
| 2025-12-09 | $4.58 | $4.16 | $0.42 | 68,482.0 | +3.30% |
| 2025-12-08 | $4.29 | $4.10 | $0.1899 | 39,359.0 | +1.19% |
| 2025-12-05 | $4.56 | $3.97 | $0.59 | 87,098.0 | -6.47% |
| 2025-12-04 | $4.53 | $4.39 | $0.135 | 35,773.0 | +0.22% |
| 2025-12-03 | $4.51 | $4.15 | $0.36 | 66,232.0 | +6.18% |
| 2025-12-02 | $4.29 | $3.98 | $0.31 | 55,062.0 | +4.21% |
| 2025-12-01 | $4.30 | $4.03 | $0.27 | 45,789.0 | -5.16% |
| 2025-11-28 | $4.36 | $4.26 | $0.095 | 24,063.0 | -1.16% |
| 2025-11-26 | $4.39 | $4.27 | $0.12 | 54,769.0 | -1.60% |
| 2025-11-25 | $4.45 | $4.11 | $0.3399 | 61,450.0 | +4.53% |
| 2025-11-24 | $4.29 | $4.03 | $0.26 | 42,935.0 | +4.23% |
| 2025-11-21 | $4.06 | $3.73 | $0.3324 | 85,574.0 | +6.07% |
| 2025-11-20 | $4.06 | $3.79 | $0.27 | 55,081.0 | -2.07% |
| 2025-11-19 | $4.18 | $3.84 | $0.34 | 68,840.0 | -6.75% |
| 2025-11-18 | $4.32 | $4.04 | $0.28 | 61,947.0 | -4.82% |
| 2025-11-17 | $4.56 | $4.34 | $0.2175 | 45,365.0 | -4.80% |
| 2025-11-14 | $4.66 | $4.41 | $0.245 | 70,525.0 | -2.14% |
| 2025-11-13 | $4.92 | $4.64 | $0.28 | 48,922.0 | -5.84% |
| 2025-11-12 | $5.07 | $4.62 | $0.448 | 57,859.0 | +2.90% |
| 2025-11-11 | $4.86 | $4.43 | $0.425 | 56,600.0 | +7.33% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $4.80 | $3.97 | $0.83 | 600,471.0 | +7.04% |
| 2025-11 | $5.51 | $3.73 | $1.78 | 1,111,507.0 | -22.26% |
| 2025-10 | $6.44 | $4.46 | $1.98 | 1,832,724.0 | +15.37% |
| 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% |
0.81%
3.77%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):