Stockscreener 앱 받기
78.78
0.85%
0.565
Livanova Plc 주식 (LIVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $79.56 | $77.94 | $1.62 | 100,297.0 | +0.73% |
| 2026-08-20 | $80.81 | $77.89 | $2.92 | 418,806.0 | -3.25% |
| 2026-08-19 | $81.66 | $80.41 | $1.25 | 496,648.0 | +1.23% |
| 2026-08-18 | $81.69 | $79.09 | $2.60 | 619,120.0 | -1.99% |
| 2026-08-17 | $81.91 | $80.81 | $1.09 | 445,063.0 | -0.90% |
| 2026-08-14 | $82.34 | $79.98 | $2.36 | 559,432.0 | +0.02% |
| 2026-08-13 | $82.70 | $80.58 | $2.12 | 677,626.0 | +1.76% |
| 2026-08-12 | $81.56 | $76.72 | $4.84 | 978,371.0 | +2.80% |
| 2026-08-11 | $79.14 | $75.69 | $3.45 | 673,275.0 | +2.75% |
| 2026-08-10 | $77.00 | $75.04 | $1.95 | 473,155.0 | +0.34% |
| 2026-08-07 | $76.34 | $74.67 | $1.67 | 744,982.0 | +0.58% |
| 2026-08-06 | $78.18 | $75.28 | $2.90 | 932,460.0 | -3.03% |
| 2026-08-05 | $81.86 | $75.07 | $6.79 | 1,862,484.0 | -8.41% |
| 2026-08-04 | $85.76 | $82.08 | $3.68 | 1,284,864.0 | +3.47% |
| 2026-08-03 | $82.54 | $80.44 | $2.11 | 660,616.0 | +2.89% |
| 2026-07-31 | $81.78 | $79.29 | $2.49 | 505,745.0 | -1.12% |
| 2026-07-30 | $82.07 | $80.02 | $2.05 | 645,768.0 | -0.47% |
| 2026-07-29 | $82.70 | $80.47 | $2.23 | 501,962.0 | -0.80% |
| 2026-07-28 | $82.64 | $81.25 | $1.39 | 536,786.0 | +1.87% |
| 2026-07-27 | $80.64 | $78.31 | $2.33 | 486,531.0 | +3.06% |
| 2026-07-24 | $79.73 | $77.86 | $1.88 | 412,287.0 | -0.53% |
| 2026-07-23 | $78.69 | $75.30 | $3.39 | 707,170.0 | +0.43% |
| 2026-07-22 | $80.27 | $78.06 | $2.20 | 434,597.0 | -1.97% |
Livanova Plc 주식 (LIVN) 연도별 가격 이력
이 심층 분석에서는 Livanova Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LIVN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Livanova Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Livanova Plc 주식 (LIVN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $85.76 | $74.67 | $11.09 | 10,927,199.0 | -1.70% |
| 2026-07 | $85.27 | $75.30 | $9.97 | 12,134,015.0 | -2.54% |
| 2026-06 | $83.98 | $71.00 | $12.98 | 17,871,338.0 | +11.42% |
| 2026-05 | $75.81 | $56.44 | $19.38 | 17,120,262.0 | +22.80% |
| 2026-04 | $68.04 | $58.13 | $9.91 | 15,058,792.0 | -5.44% |
| 2026-03 | $71.07 | $58.14 | $12.93 | 19,332,554.0 | -9.97% |
| 2026-02 | $71.92 | $62.91 | $9.01 | 16,967,957.0 | +7.44% |
| 2026-01 | $65.95 | $60.40 | $5.55 | 11,669,621.0 | +6.79% |
Livanova Plc 주식 (LIVN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $65.57 | $61.70 | $3.87 | 11,816,150.0 | -2.40% |
| 2025-11 | $64.08 | $48.82 | $15.26 | 13,127,743.0 | +21.24% |
| 2025-10 | $55.31 | $49.29 | $6.02 | 9,945,040.0 | +0.48% |
| 2025-09 | $58.91 | $51.50 | $7.41 | 12,316,892.0 | -7.08% |
| 2025-08 | $57.05 | $41.02 | $16.03 | 16,294,729.0 | +33.61% |
| 2025-07 | $47.42 | $41.94 | $5.48 | 12,960,137.0 | -6.29% |
| 2025-06 | $47.88 | $42.79 | $5.09 | 11,960,222.0 | +4.09% |
| 2025-05 | $45.77 | $35.00 | $10.77 | 20,678,627.0 | +16.89% |
| 2025-04 | $39.74 | $32.48 | $7.26 | 15,479,923.0 | -5.80% |
| 2025-03 | $42.75 | $36.85 | $5.90 | 15,033,029.0 | -5.64% |
| 2025-02 | $49.96 | $40.37 | $9.59 | 12,735,847.0 | -16.66% |
| 2025-01 | $52.08 | $46.02 | $6.06 | 8,905,467.0 | +7.86% |
Livanova Plc 주식 (LIVN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $52.70 | $45.68 | $7.02 | 10,397,470.0 | -12.95% |
| 2024-11 | $55.32 | $48.48 | $6.84 | 9,549,441.0 | +1.70% |
| 2024-10 | $57.35 | $50.30 | $7.05 | 9,756,792.0 | -1.75% |
| 2024-09 | $53.24 | $45.93 | $7.31 | 8,923,727.0 | +4.27% |
| 2024-08 | $51.30 | $43.15 | $8.15 | 14,938,115.0 | +2.00% |
| 2024-07 | $55.58 | $49.13 | $6.45 | 16,857,445.0 | -9.89% |
| 2024-06 | $61.40 | $49.82 | $11.58 | 15,101,546.0 | -10.23% |
| 2024-05 | $64.47 | $58.62 | $5.85 | 12,637,716.0 | +9.54% |
| 2024-04 | $57.02 | $51.71 | $5.31 | 12,800,163.0 | -0.34% |
| 2024-03 | $57.18 | $49.70 | $7.48 | 17,970,601.0 | +2.06% |
| 2024-02 | $57.80 | $47.79 | $10.01 | 10,762,799.0 | +12.59% |
| 2024-01 | $52.56 | $48.48 | $4.08 | 8,039,017.0 | -5.91% |
1.33%
0.04%
자본화:
|
볼륨(24시간):