15.52
price down icon1.77%   -0.28
after-market Handel nachbörslich: 15.04 -0.48 -3.09%
loading

Live Ventures Inc-Aktien (LIVE) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10-29 $16.33 $15.02 $1.31 2,698.0 -1.77%
2025-10-28 $16.07 $15.64 $0.43 4,239.0 -2.83%
2025-10-27 $16.66 $16.20 $0.46 3,776.0 -4.07%
2025-10-24 $17.13 $16.35 $0.7782 3,266.0 -0.29%
2025-10-23 $17.00 $16.89 $0.11 1,491.0 +1.25%
2025-10-22 $17.11 $16.79 $0.32 1,839.0 -1.95%
2025-10-21 $17.12 $16.73 $0.3946 2,053.0 -1.58%
2025-10-20 $17.55 $16.90 $0.6463 5,469.0 +5.52%
2025-10-17 $16.80 $16.36 $0.441 3,756.0 -2.94%
2025-10-16 $17.25 $16.56 $0.69 9,255.0 -3.38%
2025-10-15 $18.78 $17.20 $1.58 26,744.0 +2.36%
2025-10-14 $17.69 $17.17 $0.52 5,342.0 -2.55%
2025-10-13 $17.63 $17.08 $0.55 2,979.0 -0.96%
2025-10-10 $17.80 $17.80 $0.00 1,408.0 +1.42%
2025-10-09 $17.98 $17.43 $0.55 7,484.0 -0.68%
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%

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 $15.02 $3.80 160,261.0 -15.51%
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%
$1.51
price down icon 3.82%
$6.26
price down icon 0.63%
home_improvement_retail HVT
$20.22
price down icon 2.79%
home_improvement_retail FND
$69.08
price down icon 4.04%
home_improvement_retail LOW
$238.49
price down icon 2.29%
Kapitalisierung:     |  Volumen (24h):