Holen Sie sich die Stockscreener-App
16.50
0.09%
0.015
Live Ventures Inc-Aktien (LIVE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-06 | $16.50 | $16.48 | $0.025 | 444.0 | +0.09% |
| 2026-01-05 | $16.49 | $15.71 | $0.78 | 3,197.0 | +4.96% |
| 2026-01-02 | $16.07 | $14.88 | $1.19 | 3,550.0 | +6.15% |
| 2025-12-31 | $15.50 | $13.95 | $1.55 | 8,632.0 | +3.35% |
| 2025-12-30 | $15.84 | $14.32 | $1.52 | 8,070.0 | -4.66% |
| 2025-12-29 | $15.60 | $14.76 | $0.84 | 10,495.0 | -4.33% |
| 2025-12-26 | $16.09 | $15.70 | $0.39 | 5,987.0 | -3.38% |
| 2025-12-24 | $16.25 | $15.75 | $0.50 | 2,132.0 | +4.84% |
| 2025-12-23 | $15.80 | $15.15 | $0.65 | 11,101.0 | -2.82% |
| 2025-12-22 | $16.11 | $15.54 | $0.57 | 2,480.0 | +1.92% |
| 2025-12-19 | $16.94 | $15.53 | $1.41 | 22,987.0 | +0.32% |
| 2025-12-18 | $15.60 | $14.01 | $1.59 | 21,394.0 | +14.37% |
| 2025-12-17 | $14.76 | $13.64 | $1.12 | 5,054.0 | -7.59% |
| 2025-12-16 | $15.36 | $14.76 | $0.60 | 3,585.0 | -5.48% |
| 2025-12-15 | $15.62 | $14.48 | $1.14 | 8,588.0 | +11.54% |
| 2025-12-12 | $16.04 | $13.01 | $3.03 | 41,850.0 | -7.89% |
| 2025-12-11 | $17.35 | $12.67 | $4.68 | 52,489.0 | +19.78% |
| 2025-12-10 | $13.36 | $12.41 | $0.95 | 16,567.0 | +7.82% |
| 2025-12-09 | $12.85 | $11.77 | $1.08 | 21,215.0 | -2.65% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $16.50 | $14.88 | $1.62 | 7,191.0 | +11.52% |
Live Ventures Inc-Aktien (LIVE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $17.35 | $9.32 | $8.03 | 284,424.0 | +54.81% |
| 2025-11 | $14.79 | $9.05 | $5.74 | 109,340.0 | -31.78% |
| 2025-10 | $18.82 | $12.75 | $6.08 | 185,484.0 | -26.18% |
| 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% |
0.83%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):