Holen Sie sich die Stockscreener-App
15.00
1.01%
0.15
Handel nachbörslich:
15.00
Live Ventures Inc-Aktien (LIVE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-06 | $15.45 | $14.50 | $0.9451 | 2,728.0 | +1.01% |
| 2025-06-05 | $17.49 | $14.23 | $3.26 | 10,439.0 | -8.62% |
| 2025-06-04 | $20.67 | $16.10 | $4.57 | 17,359.0 | -18.14% |
| 2025-06-03 | $22.52 | $19.85 | $2.67 | 13,044.0 | -5.39% |
| 2025-06-02 | $21.31 | $20.25 | $1.06 | 5,158.0 | -3.18% |
| 2025-05-30 | $22.66 | $21.67 | $0.995 | 2,165.0 | -1.46% |
| 2025-05-29 | $24.00 | $21.99 | $2.01 | 12,090.0 | -5.82% |
| 2025-05-28 | $25.40 | $22.47 | $2.93 | 24,284.0 | -2.30% |
| 2025-05-27 | $24.50 | $23.80 | $0.70 | 3,631.0 | +1.83% |
| 2025-05-23 | $23.47 | $22.41 | $1.06 | 1,307.0 | +2.00% |
| 2025-05-22 | $23.21 | $22.63 | $0.58 | 1,867.0 | -0.99% |
| 2025-05-21 | $23.24 | $21.98 | $1.26 | 4,169.0 | +1.00% |
| 2025-05-20 | $23.01 | $23.01 | $0.00 | 1,113.0 | +4.54% |
| 2025-05-19 | $22.12 | $21.90 | $0.2208 | 1,771.0 | +1.62% |
| 2025-05-16 | $22.02 | $21.20 | $0.82 | 1,295.0 | +0.42% |
| 2025-05-15 | $24.86 | $21.00 | $3.86 | 7,549.0 | -1.95% |
| 2025-05-14 | $24.42 | $22.00 | $2.42 | 5,828.0 | -2.40% |
| 2025-05-13 | $22.65 | $21.00 | $1.65 | 3,497.0 | -2.00% |
| 2025-05-12 | $24.77 | $20.61 | $4.16 | 15,559.0 | +14.94% |
| 2025-05-09 | $25.88 | $19.99 | $5.89 | 16,689.0 | -7.87% |
| 2025-05-08 | $21.72 | $13.55 | $8.17 | 52,608.0 | +49.69% |
| 2025-05-07 | $14.96 | $12.70 | $2.26 | 41,722.0 | +7.86% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $22.52 | $14.23 | $8.29 | 51,456.0 | -30.78% |
| 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% |
12.82%
1.45%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):