Holen Sie sich die Stockscreener-App
6.995
0.14%
-0.055
Liveone Inc-Aktien (LVO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $7.10 | $6.73 | $0.3699 | 38,038.0 | -0.14% |
| 2026-05-22 | $7.08 | $6.39 | $0.685 | 253,071.0 | +7.43% |
| 2026-05-21 | $6.87 | $6.20 | $0.67 | 87,444.0 | +2.22% |
| 2026-05-20 | $6.66 | $6.16 | $0.505 | 37,636.0 | -2.92% |
| 2026-05-19 | $6.58 | $5.98 | $0.5988 | 110,058.0 | +4.66% |
| 2026-05-18 | $6.25 | $5.02 | $1.23 | 152,889.0 | +17.80% |
| 2026-05-15 | $5.44 | $5.13 | $0.31 | 49,413.0 | -2.94% |
| 2026-05-14 | $5.74 | $5.41 | $0.33 | 40,989.0 | -1.63% |
| 2026-05-13 | $5.68 | $4.99 | $0.69 | 90,720.0 | +9.29% |
| 2026-05-12 | $5.37 | $5.00 | $0.37 | 36,797.0 | +0.40% |
| 2026-05-11 | $5.40 | $4.97 | $0.4299 | 45,429.0 | -4.36% |
| 2026-05-08 | $5.49 | $5.27 | $0.215 | 5,265.0 | -2.23% |
| 2026-05-07 | $5.48 | $5.06 | $0.4178 | 60,533.0 | +2.28% |
| 2026-05-06 | $5.54 | $5.26 | $0.28 | 36,150.0 | -2.41% |
| 2026-05-05 | $5.49 | $5.15 | $0.34 | 24,809.0 | +4.25% |
| 2026-05-04 | $5.31 | $5.01 | $0.295 | 39,581.0 | -3.72% |
| 2026-05-01 | $5.70 | $5.29 | $0.405 | 53,472.0 | +0.56% |
| 2026-04-30 | $5.47 | $5.02 | $0.45 | 113,864.0 | +4.29% |
| 2026-04-29 | $5.73 | $5.01 | $0.7199 | 101,155.0 | -2.10% |
| 2026-04-28 | $5.86 | $5.24 | $0.6165 | 47,133.0 | -10.27% |
Liveone Inc-Aktien (LVO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Liveone Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LVO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Liveone Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Liveone Inc-Aktien (LVO) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $7.10 | $4.97 | $2.13 | 1,162,294.0 | +29.53% |
| 2026-04 | $5.88 | $4.23 | $1.65 | 1,878,067.0 | +4.90% |
| 2026-03 | $5.93 | $4.50 | $1.43 | 1,677,469.0 | -7.10% |
| 2026-02 | $5.80 | $4.00 | $1.80 | 1,699,415.0 | +14.14% |
| 2026-01 | $4.81 | $3.70 | $1.11 | 947,967.0 | +1.91% |
Liveone Inc-Aktien (LVO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $5.49 | $3.94 | $1.55 | 2,587,253.0 | -10.85% |
| 2025-11 | $5.75 | $4.09 | $1.66 | 1,858,680.0 | -16.07% |
| 2025-10 | $6.04 | $3.92 | $2.12 | 2,957,972.0 | +35.59% |
| 2025-09 | $5.90 | $4.02 | $1.88 | 2,047,661.7 | -24.91% |
| 2025-08 | $7.20 | $5.30 | $1.90 | 1,414,619.6 | -15.93% |
| 2025-07 | $9.20 | $6.40 | $2.80 | 1,538,797.0 | -13.34% |
| 2025-06 | $9.20 | $6.90 | $2.30 | 1,688,531.0 | +2.15% |
| 2025-05 | $9.80 | $6.04 | $3.76 | 647,680.7 | -15.87% |
| 2025-04 | $9.74 | $5.52 | $4.22 | 856,777.4 | +25.67% |
| 2025-03 | $8.69 | $6.50 | $2.18 | 602,392.0 | -9.74% |
| 2025-02 | $15.30 | $7.50 | $7.80 | 1,103,203.3 | -46.59% |
| 2025-01 | $16.00 | $11.00 | $5.00 | 1,296,651.8 | -1.36% |
Liveone Inc-Aktien (LVO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $15.20 | $9.31 | $5.89 | 948,557.3 | +47.00% |
| 2024-11 | $10.20 | $6.81 | $3.39 | 883,976.9 | +44.93% |
| 2024-10 | $12.00 | $5.62 | $6.38 | 2,283,501.4 | -27.28% |
| 2024-09 | $17.30 | $9.46 | $7.84 | 740,701.0 | -45.47% |
| 2024-08 | $18.15 | $14.10 | $4.05 | 537,590.5 | +2.35% |
| 2024-07 | $17.60 | $12.10 | $5.50 | 719,300.5 | +8.28% |
| 2024-06 | $18.90 | $13.80 | $5.10 | 1,463,151.0 | -4.85% |
| 2024-05 | $19.80 | $15.90 | $3.90 | 475,082.7 | -13.16% |
| 2024-04 | $20.00 | $15.40 | $4.60 | 691,562.9 | -2.56% |
| 2024-03 | $21.50 | $14.95 | $6.55 | 814,036.7 | +20.37% |
| 2024-02 | $17.50 | $10.20 | $7.30 | 533,599.2 | +13.29% |
| 2024-01 | $15.40 | $11.80 | $3.60 | 425,333.1 | +2.88% |
0.88%
0.90%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):