Stockscreener 앱 받기
55.29
3.50%
1.87
Livanova Plc 주식 (LIVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $56.16 | $53.48 | $2.68 | 391,016.0 | +3.50% |
| 2025-11-20 | $55.35 | $53.37 | $1.98 | 382,140.0 | -0.91% |
| 2025-11-19 | $54.27 | $53.38 | $0.885 | 531,210.0 | +0.04% |
| 2025-11-18 | $54.30 | $52.37 | $1.93 | 476,006.0 | +0.47% |
| 2025-11-17 | $56.15 | $53.58 | $2.57 | 607,789.0 | -3.11% |
| 2025-11-14 | $55.61 | $53.36 | $2.25 | 599,932.0 | +0.29% |
| 2025-11-13 | $56.62 | $55.12 | $1.50 | 792,882.0 | -2.51% |
| 2025-11-12 | $57.83 | $54.00 | $3.83 | 1,358,548.0 | +7.48% |
| 2025-11-11 | $53.14 | $51.11 | $2.03 | 576,775.0 | +3.54% |
| 2025-11-10 | $51.28 | $49.83 | $1.45 | 467,981.0 | +0.85% |
| 2025-11-07 | $51.97 | $49.73 | $2.24 | 660,824.0 | +1.78% |
| 2025-11-06 | $51.59 | $48.82 | $2.77 | 560,532.0 | -2.44% |
| 2025-11-05 | $54.95 | $50.55 | $4.41 | 1,430,030.0 | -5.80% |
| 2025-11-04 | $54.09 | $52.00 | $2.09 | 858,401.0 | +2.59% |
| 2025-11-03 | $53.13 | $52.07 | $1.06 | 611,233.0 | -0.10% |
| 2025-10-31 | $53.31 | $51.89 | $1.42 | 497,225.0 | -0.30% |
| 2025-10-30 | $53.76 | $52.63 | $1.12 | 260,536.0 | -1.03% |
| 2025-10-29 | $54.86 | $53.18 | $1.68 | 681,675.0 | -0.97% |
| 2025-10-28 | $54.29 | $53.53 | $0.7615 | 588,980.0 | -0.77% |
| 2025-10-27 | $55.20 | $54.21 | $0.99 | 538,091.0 | -1.11% |
| 2025-10-24 | $54.97 | $54.22 | $0.75 | 521,594.0 | +0.81% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $57.83 | $48.82 | $9.01 | 10,696,315.0 | +5.05% |
| 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% |
Livanova Plc 주식 (LIVN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $53.21 | $42.75 | $10.46 | 12,049,781.0 | +15.36% |
| 2023-11 | $51.75 | $43.20 | $8.55 | 12,700,785.0 | -8.56% |
| 2023-10 | $54.48 | $46.26 | $8.23 | 9,070,360.0 | -7.24% |
| 2023-09 | $58.30 | $52.63 | $5.67 | 7,587,965.0 | -4.81% |
| 2023-08 | $59.04 | $53.58 | $5.46 | 7,142,687.0 | -4.96% |
| 2023-07 | $59.86 | $49.93 | $9.93 | 9,433,013.0 | +13.65% |
| 2023-06 | $52.69 | $44.20 | $8.49 | 8,655,292.0 | +16.15% |
| 2023-05 | $48.41 | $43.63 | $4.78 | 8,069,637.0 | -7.56% |
| 2023-04 | $50.48 | $42.17 | $8.31 | 9,538,178.0 | +9.91% |
| 2023-03 | $47.43 | $40.26 | $7.17 | 16,162,216.0 | -7.90% |
| 2023-02 | $59.29 | $47.31 | $11.98 | 9,215,242.0 | -15.80% |
| 2023-01 | $58.22 | $54.43 | $3.79 | 8,428,972.0 | +1.19% |
5.84%
자본화:
|
볼륨(24시간):