Holen Sie sich die Stockscreener-App
4.33
5.46%
-0.25
Liveone Inc-Aktien (LVO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-20 | $4.74 | $4.24 | $0.50 | 51,511.0 | -5.46% |
| 2025-11-19 | $4.71 | $4.36 | $0.35 | 66,809.0 | +3.85% |
| 2025-11-18 | $4.54 | $4.09 | $0.4499 | 118,000.0 | +1.15% |
| 2025-11-17 | $4.63 | $4.18 | $0.448 | 64,999.0 | -3.33% |
| 2025-11-14 | $4.71 | $4.22 | $0.49 | 160,801.0 | +5.13% |
| 2025-11-13 | $5.00 | $4.18 | $0.82 | 468,838.0 | -15.72% |
| 2025-11-12 | $5.51 | $4.36 | $1.15 | 156,001.0 | +3.25% |
| 2025-11-11 | $4.98 | $4.63 | $0.35 | 100,746.0 | +1.86% |
| 2025-11-10 | $5.19 | $4.79 | $0.40 | 48,531.0 | -3.39% |
| 2025-11-07 | $5.12 | $4.95 | $0.17 | 86,837.0 | -2.91% |
| 2025-11-06 | $5.32 | $5.11 | $0.2051 | 32,059.0 | -1.15% |
| 2025-11-05 | $5.36 | $5.11 | $0.25 | 23,552.0 | +0.97% |
| 2025-11-04 | $5.32 | $5.08 | $0.2399 | 39,661.0 | -0.39% |
| 2025-11-03 | $5.75 | $5.16 | $0.587 | 130,686.0 | -7.32% |
| 2025-10-31 | $5.80 | $5.30 | $0.50 | 114,549.0 | +4.28% |
| 2025-10-30 | $5.53 | $5.08 | $0.45 | 65,778.0 | +2.09% |
| 2025-10-29 | $5.52 | $5.13 | $0.3895 | 109,693.0 | -0.94% |
| 2025-10-28 | $5.55 | $5.28 | $0.27 | 115,581.0 | -1.30% |
| 2025-10-27 | $5.79 | $5.13 | $0.66 | 110,207.0 | -3.06% |
| 2025-10-24 | $6.04 | $5.53 | $0.51 | 166,384.0 | -1.60% |
| 2025-10-23 | $5.73 | $5.15 | $0.58 | 92,220.0 | +9.30% |
| 2025-10-22 | $5.37 | $5.00 | $0.37 | 221,488.0 | -2.09% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $5.75 | $4.09 | $1.66 | 1,600,542.0 | -22.68% |
| 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% |
Liveone Inc-Aktien (LVO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $14.70 | $9.57 | $5.13 | 452,668.1 | +37.62% |
| 2023-11 | $12.90 | $9.50 | $3.40 | 350,145.8 | +5.65% |
| 2023-10 | $11.30 | $8.40 | $2.90 | 386,442.3 | -0.02% |
| 2023-09 | $21.90 | $9.25 | $12.65 | 864,708.0 | -55.32% |
| 2023-08 | $21.80 | $14.80 | $7.00 | 584,876.8 | +10.88% |
| 2023-07 | $19.90 | $15.20 | $4.70 | 443,494.5 | +9.66% |
| 2023-06 | $17.60 | $11.20 | $6.40 | 561,517.1 | +57.14% |
| 2023-05 | $17.30 | $11.10 | $6.20 | 619,125.4 | -34.12% |
| 2023-04 | $17.00 | $11.20 | $5.80 | 1,315,281.1 | +49.12% |
| 2023-03 | $14.00 | $7.80 | $6.20 | 1,015,173.6 | +17.65% |
| 2023-02 | $11.80 | $7.40 | $4.40 | 411,548.3 | +25.84% |
| 2023-01 | $8.40 | $6.30 | $2.10 | 259,540.3 | +19.66% |
2.27%
0.56%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):