Holen Sie sich die Stockscreener-App
14.36
8.18%
1.086
Handel nachbörslich:
14.48
0.12
+0.84%
Live Ventures Inc-Aktien (LIVE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-22 | $14.60 | $13.72 | $0.8755 | 15,697.0 | +8.18% |
| 2025-07-21 | $14.38 | $13.27 | $1.11 | 16,701.0 | -1.16% |
| 2025-07-18 | $14.85 | $13.37 | $1.48 | 12,716.0 | -8.70% |
| 2025-07-17 | $14.87 | $13.70 | $1.17 | 20,886.0 | +6.21% |
| 2025-07-16 | $15.70 | $13.44 | $2.26 | 14,793.0 | -7.79% |
| 2025-07-15 | $15.45 | $14.36 | $1.09 | 21,141.0 | +7.90% |
| 2025-07-14 | $15.54 | $13.23 | $2.31 | 22,733.0 | -7.20% |
| 2025-07-11 | $15.49 | $14.63 | $0.8626 | 8,764.0 | -1.57% |
| 2025-07-10 | $16.87 | $14.51 | $2.36 | 19,891.0 | -9.07% |
| 2025-07-09 | $18.09 | $16.36 | $1.73 | 37,738.0 | -7.89% |
| 2025-07-08 | $18.65 | $17.70 | $0.9581 | 9,164.0 | +0.92% |
| 2025-07-07 | $18.28 | $16.36 | $1.92 | 24,565.0 | -0.11% |
| 2025-07-03 | $20.04 | $18.00 | $2.04 | 21,043.0 | -3.01% |
| 2025-07-02 | $20.55 | $17.51 | $3.04 | 30,508.0 | -1.85% |
| 2025-07-01 | $19.74 | $17.33 | $2.41 | 30,686.0 | +9.09% |
| 2025-06-30 | $20.00 | $15.70 | $4.30 | 113,999.0 | -4.87% |
| 2025-06-27 | $18.97 | $13.31 | $5.65 | 293,134.0 | +16.37% |
| 2025-06-26 | $24.35 | $9.63 | $14.72 | 2,595,248.0 | +85.80% |
| 2025-06-25 | $11.50 | $8.44 | $3.06 | 309,185.0 | -5.90% |
| 2025-06-24 | $13.50 | $8.20 | $5.30 | 205,293.0 | -18.07% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $20.55 | $13.23 | $7.32 | 322,723.0 | -17.38% |
| 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% |
28.67%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):