Holen Sie sich die Stockscreener-App
10.30
8.33%
0.7918
Handel nachbörslich:
10.35
0.05
+0.49%
Live Ventures Inc-Aktien (LIVE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12-20 | $10.70 | $9.15 | $1.55 | 14,695.0 | +8.33% |
| 2024-12-19 | $9.72 | $9.50 | $0.2208 | 3,199.0 | -1.98% |
| 2024-12-18 | $9.70 | $9.70 | $0.00 | 870.0 | -2.41% |
| 2024-12-17 | $10.16 | $9.62 | $0.54 | 2,705.0 | -2.17% |
| 2024-12-16 | $10.20 | $9.96 | $0.245 | 7,897.0 | +1.70% |
| 2024-12-13 | $10.00 | $9.99 | $0.010 | 713.0 | +1.63% |
| 2024-12-12 | $10.50 | $9.83 | $0.67 | 4,242.0 | -1.90% |
| 2024-12-11 | $10.16 | $8.73 | $1.43 | 12,715.0 | +12.21% |
| 2024-12-10 | $9.43 | $8.83 | $0.595 | 6,831.0 | -1.33% |
| 2024-12-09 | $9.32 | $8.69 | $0.6334 | 6,776.0 | -3.42% |
| 2024-12-06 | $9.80 | $9.24 | $0.56 | 2,907.0 | -2.09% |
| 2024-12-05 | $9.57 | $9.34 | $0.23 | 678.0 | +2.79% |
| 2024-12-04 | $9.73 | $9.31 | $0.42 | 3,821.0 | -5.00% |
| 2024-12-03 | $9.80 | $9.54 | $0.26 | 929.0 | -2.87% |
| 2024-12-02 | $10.73 | $10.09 | $0.64 | 1,007.0 | -2.42% |
| 2024-11-29 | $10.34 | $10.34 | $0.00 | 533.0 | +9.53% |
| 2024-11-27 | $9.75 | $9.00 | $0.7463 | 1,969.0 | +4.25% |
| 2024-11-26 | $9.70 | $9.03 | $0.67 | 5,461.0 | -8.54% |
| 2024-11-25 | $10.01 | $9.81 | $0.20 | 2,547.0 | -1.00% |
| 2024-11-22 | $10.01 | $9.81 | $0.1978 | 1,817.0 | +2.35% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $10.73 | $8.69 | $2.04 | 84,680.0 | -0.39% |
| 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% |
Live Ventures Inc-Aktien (LIVE) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $31.40 | $22.81 | $8.59 | 69,288.0 | +24.21% |
| 2022-11 | $28.00 | $24.12 | $3.88 | 51,913.0 | +4.56% |
| 2022-10 | $26.97 | $23.57 | $3.40 | 99,323.0 | -3.79% |
| 2022-09 | $29.63 | $24.00 | $5.63 | 170,532.0 | +0.08% |
| 2022-08 | $36.80 | $24.60 | $12.20 | 117,959.0 | -26.37% |
| 2022-07 | $35.64 | $23.82 | $11.82 | 152,989.0 | +35.59% |
| 2022-06 | $41.87 | $23.37 | $18.50 | 204,112.0 | -34.03% |
| 2022-05 | $42.31 | $31.64 | $10.67 | 245,470.0 | -0.52% |
| 2022-04 | $43.87 | $36.55 | $7.32 | 170,478.0 | -12.94% |
| 2022-03 | $45.00 | $32.56 | $12.44 | 352,372.0 | +33.78% |
| 2022-02 | $37.00 | $24.12 | $12.88 | 381,611.0 | +34.98% |
| 2022-01 | $31.95 | $23.74 | $8.21 | 183,706.0 | -22.93% |
1.17%
1.17%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):