Holen Sie sich die Stockscreener-App
17.67
0.97%
0.17
Live Ventures Inc-Aktien (LIVE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-08 | $17.98 | $17.30 | $0.68 | 40,744.0 | +0.97% |
| 2025-10-07 | $18.82 | $17.14 | $1.68 | 14,511.0 | -4.94% |
| 2025-10-06 | $18.41 | $17.95 | $0.46 | 4,115.0 | +1.71% |
| 2025-10-03 | $18.20 | $17.75 | $0.45 | 6,142.0 | -1.39% |
| 2025-10-02 | $18.36 | $17.79 | $0.5604 | 1,620.0 | -0.27% |
| 2025-10-01 | $18.59 | $17.75 | $0.835 | 8,632.0 | +0.19% |
| 2025-09-30 | $18.66 | $17.55 | $1.11 | 15,388.0 | -1.24% |
| 2025-09-29 | $18.86 | $17.84 | $1.02 | 21,049.0 | +0.81% |
| 2025-09-25 | $18.45 | $18.38 | $0.07 | 2,768.0 | +0.33% |
| 2025-09-24 | $18.52 | $17.20 | $1.32 | 16,415.0 | +4.13% |
| 2025-09-23 | $18.43 | $17.66 | $0.7739 | 29,838.0 | -0.84% |
| 2025-09-22 | $18.22 | $17.52 | $0.70 | 12,661.0 | -0.06% |
| 2025-09-19 | $18.26 | $17.62 | $0.64 | 17,402.0 | -2.68% |
| 2025-09-18 | $18.31 | $16.19 | $2.12 | 4,410.0 | +4.39% |
| 2025-09-17 | $19.97 | $17.54 | $2.43 | 25,409.0 | -6.93% |
| 2025-09-16 | $18.85 | $17.73 | $1.12 | 10,723.0 | +6.30% |
| 2025-09-15 | $18.27 | $17.19 | $1.08 | 24,520.0 | +1.14% |
| 2025-09-12 | $18.23 | $16.09 | $2.14 | 29,508.0 | +7.15% |
| 2025-09-11 | $23.00 | $14.99 | $8.01 | 91,350.0 | -7.05% |
| 2025-09-10 | $17.60 | $17.29 | $0.3111 | 1,869.0 | +1.21% |
| 2025-09-09 | $17.40 | $17.39 | $0.010 | 3,536.0 | +1.81% |
Live Ventures Inc-Aktien (LIVE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Live Ventures Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LIVE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Live Ventures Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Live Ventures Inc-Aktien (LIVE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $18.82 | $17.14 | $1.68 | 116,508.0 | -3.81% |
| 2025-09 | $23.00 | $14.99 | $8.01 | 429,114.0 | -7.22% |
| 2025-08 | $25.42 | $13.66 | $11.76 | 914,543.0 | +29.24% |
| 2025-07 | $20.55 | $13.23 | $7.32 | 475,337.0 | -11.85% |
| 2025-06 | $24.35 | $7.01 | $17.34 | 3,994,033.0 | -19.80% |
| 2025-05 | $25.88 | $10.95 | $14.93 | 297,436.0 | +89.92% |
| 2025-04 | $16.38 | $7.45 | $8.93 | 363,158.0 | +49.54% |
| 2025-03 | $7.92 | $6.25 | $1.67 | 164,698.0 | -5.10% |
| 2025-02 | $9.86 | $7.32 | $2.54 | 83,858.0 | -13.27% |
| 2025-01 | $10.01 | $8.75 | $1.26 | 61,137.0 | -0.64% |
Live Ventures Inc-Aktien (LIVE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $10.73 | $8.69 | $2.04 | 86,974.0 | -8.03% |
| 2024-11 | $11.90 | $9.00 | $2.90 | 32,386.0 | -8.17% |
| 2024-10 | $15.65 | $9.80 | $5.85 | 171,643.0 | -26.26% |
| 2024-09 | $18.53 | $14.75 | $3.78 | 218,424.0 | -18.32% |
| 2024-08 | $21.45 | $15.20 | $6.25 | 292,271.0 | +4.73% |
| 2024-07 | $23.20 | $17.30 | $5.90 | 186,299.0 | -21.33% |
| 2024-06 | $25.46 | $22.50 | $2.96 | 95,124.0 | -9.46% |
| 2024-05 | $26.23 | $23.97 | $2.26 | 237,056.0 | -1.88% |
| 2024-04 | $27.81 | $24.50 | $3.31 | 150,536.0 | -5.30% |
| 2024-03 | $28.45 | $24.12 | $4.33 | 178,832.0 | +2.08% |
| 2024-02 | $27.25 | $23.00 | $4.25 | 78,258.0 | +5.43% |
| 2024-01 | $27.52 | $24.18 | $3.34 | 77,021.0 | -1.34% |
Live Ventures Inc-Aktien (LIVE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $27.00 | $22.61 | $4.39 | 78,405.0 | +2.09% |
| 2023-11 | $27.90 | $24.88 | $3.02 | 81,148.0 | -10.15% |
| 2023-10 | $28.70 | $25.56 | $3.14 | 126,276.0 | -2.12% |
| 2023-09 | $29.49 | $25.37 | $4.12 | 154,653.0 | +4.01% |
| 2023-08 | $29.90 | $26.01 | $3.89 | 169,670.0 | +2.26% |
| 2023-07 | $28.90 | $25.00 | $3.90 | 173,884.0 | +1.49% |
| 2023-06 | $28.00 | $23.99 | $4.01 | 123,577.0 | +4.84% |
| 2023-05 | $31.62 | $24.75 | $6.87 | 45,862.0 | -20.62% |
| 2023-04 | $33.22 | $30.50 | $2.72 | 28,906.0 | +2.52% |
| 2023-03 | $37.76 | $27.45 | $10.31 | 108,758.0 | -5.33% |
| 2023-02 | $36.33 | $32.45 | $3.88 | 119,665.0 | -4.84% |
| 2023-01 | $40.38 | $31.63 | $8.75 | 263,024.0 | +8.95% |
2.99%
0.16%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):