Holen Sie sich die Stockscreener-App
4.80
3.13%
-0.155
Liveone Inc-Aktien (LVO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-12 | $5.21 | $4.22 | $0.99 | 236,159.0 | -3.13% |
| 2026-02-11 | $5.10 | $4.57 | $0.53 | 44,144.0 | +5.65% |
| 2026-02-10 | $5.50 | $4.64 | $0.86 | 80,830.0 | -8.58% |
| 2026-02-09 | $5.21 | $4.69 | $0.52 | 53,576.0 | +0.98% |
| 2026-02-06 | $5.20 | $4.01 | $1.19 | 141,408.0 | +21.53% |
| 2026-02-05 | $4.70 | $4.00 | $0.70 | 94,480.0 | -5.64% |
| 2026-02-04 | $4.53 | $4.08 | $0.45 | 78,562.0 | +0.45% |
| 2026-02-03 | $4.82 | $4.38 | $0.435 | 14,732.0 | -3.71% |
| 2026-02-02 | $4.81 | $4.28 | $0.53 | 132,269.0 | -4.78% |
| 2026-01-30 | $4.81 | $4.51 | $0.30 | 64,020.0 | +3.44% |
| 2026-01-29 | $4.78 | $4.15 | $0.63 | 68,020.0 | +0.43% |
| 2026-01-28 | $4.75 | $4.39 | $0.355 | 39,754.0 | +3.58% |
| 2026-01-27 | $4.59 | $4.25 | $0.3399 | 40,068.0 | +2.05% |
| 2026-01-26 | $4.61 | $4.00 | $0.61 | 68,833.0 | -3.10% |
| 2026-01-23 | $4.75 | $4.52 | $0.235 | 20,953.0 | -1.09% |
| 2026-01-22 | $4.67 | $4.29 | $0.38 | 41,940.0 | +6.78% |
| 2026-01-21 | $4.45 | $4.01 | $0.44 | 46,049.0 | +4.14% |
| 2026-01-20 | $4.40 | $4.00 | $0.40 | 51,687.0 | -3.75% |
| 2026-01-16 | $4.49 | $4.23 | $0.26 | 26,007.0 | -0.93% |
| 2026-01-15 | $4.59 | $4.17 | $0.425 | 29,303.0 | +4.87% |
| 2026-01-14 | $4.20 | $3.97 | $0.23 | 25,196.0 | +3.79% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $5.50 | $4.00 | $1.50 | 1,112,319.0 | -0.21% |
| 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% |
4.13%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):