Holen Sie sich die Stockscreener-App
5.265
0.09%
-0.005
Handel nachbörslich:
5.28
0.015
+0.28%
Liveone Inc-Aktien (LVO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-05 | $5.48 | $5.21 | $0.27 | 57,299.0 | -0.09% |
| 2026-03-04 | $5.40 | $5.16 | $0.2423 | 21,839.0 | +1.74% |
| 2026-03-03 | $5.41 | $4.87 | $0.54 | 64,855.0 | -1.71% |
| 2026-03-02 | $5.45 | $5.22 | $0.225 | 38,468.0 | -4.01% |
| 2026-02-27 | $5.63 | $5.25 | $0.38 | 91,112.0 | +0.00% |
| 2026-02-26 | $5.75 | $5.31 | $0.44 | 57,571.0 | +1.10% |
| 2026-02-25 | $5.75 | $5.23 | $0.52 | 80,622.0 | +0.00% |
| 2026-02-24 | $5.80 | $5.08 | $0.725 | 202,983.0 | +5.64% |
| 2026-02-23 | $5.25 | $4.80 | $0.45 | 133,852.0 | +3.63% |
| 2026-02-20 | $5.30 | $4.81 | $0.49 | 56,675.0 | -0.60% |
| 2026-02-19 | $5.25 | $4.87 | $0.38 | 73,733.0 | -4.04% |
| 2026-02-18 | $5.55 | $5.06 | $0.4899 | 49,849.0 | +4.94% |
| 2026-02-17 | $5.20 | $4.91 | $0.29 | 18,103.0 | -4.53% |
| 2026-02-13 | $5.35 | $4.73 | $0.6199 | 58,755.0 | +8.13% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $5.48 | $4.87 | $0.61 | 239,760.0 | -4.10% |
| 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% |
2.86%
2.07%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):