Holen Sie sich die Stockscreener-App
5.14
5.69%
-0.31
Liveone Inc-Aktien (LVO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-07 | $5.63 | $5.29 | $0.345 | 2,687.0 | -1.28% |
| 2026-07-06 | $5.92 | $5.45 | $0.47 | 32,286.0 | -3.71% |
| 2026-07-02 | $6.08 | $5.38 | $0.70 | 111,488.0 | -4.23% |
| 2026-07-01 | $6.44 | $5.85 | $0.59 | 33,175.0 | -7.66% |
| 2026-06-30 | $6.79 | $6.23 | $0.5599 | 95,694.0 | -3.61% |
| 2026-06-29 | $6.89 | $6.18 | $0.71 | 214,954.0 | +7.10% |
| 2026-06-26 | $6.26 | $5.41 | $0.85 | 159,566.0 | +13.35% |
| 2026-06-25 | $5.55 | $5.29 | $0.26 | 98,693.0 | +2.43% |
| 2026-06-24 | $5.69 | $4.36 | $1.33 | 234,110.0 | -12.17% |
| 2026-06-23 | $6.20 | $6.00 | $0.195 | 30,556.0 | -0.33% |
| 2026-06-22 | $6.32 | $6.02 | $0.2999 | 25,428.0 | -1.77% |
| 2026-06-18 | $6.38 | $6.09 | $0.2941 | 35,542.0 | -2.20% |
| 2026-06-17 | $6.48 | $6.16 | $0.325 | 61,929.0 | +1.11% |
| 2026-06-16 | $6.50 | $5.97 | $0.525 | 99,546.0 | +3.97% |
| 2026-06-15 | $6.48 | $5.98 | $0.50 | 39,188.0 | -3.51% |
| 2026-06-12 | $6.50 | $6.12 | $0.3797 | 45,682.0 | -0.32% |
| 2026-06-11 | $6.60 | $6.00 | $0.5999 | 36,669.0 | +0.00% |
| 2026-06-10 | $6.45 | $6.10 | $0.3499 | 22,997.0 | +2.28% |
| 2026-06-09 | $6.48 | $6.06 | $0.42 | 65,191.0 | -4.29% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $6.44 | $5.29 | $1.15 | 179,636.0 | -15.94% |
| 2026-06 | $7.00 | $4.36 | $2.64 | 1,705,230.0 | -3.32% |
| 2026-05 | $7.19 | $4.97 | $2.22 | 1,589,888.0 | +23.74% |
| 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% |
1.83%
0.74%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):