Stockscreener 앱 받기
56.30
0.51%
-0.29
Livanova Plc 주식 (LIVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $56.70 | $56.12 | $0.58 | 93,772.0 | -0.53% |
| 2025-08-26 | $56.64 | $54.50 | $2.14 | 705,771.0 | +0.43% |
| 2025-08-25 | $57.05 | $55.30 | $1.75 | 933,245.0 | +0.81% |
| 2025-08-22 | $55.99 | $53.40 | $2.59 | 728,016.0 | +5.75% |
| 2025-08-21 | $53.64 | $52.81 | $0.83 | 354,118.0 | -0.99% |
| 2025-08-20 | $53.82 | $53.00 | $0.82 | 561,496.0 | -0.17% |
| 2025-08-19 | $53.61 | $52.72 | $0.89 | 731,650.0 | +0.39% |
| 2025-08-18 | $53.98 | $52.95 | $1.03 | 474,827.0 | -0.84% |
| 2025-08-15 | $54.72 | $53.51 | $1.21 | 695,071.0 | -0.76% |
| 2025-08-14 | $54.19 | $52.17 | $2.02 | 883,781.0 | +2.02% |
| 2025-08-13 | $53.38 | $50.62 | $2.76 | 917,917.0 | +4.78% |
| 2025-08-12 | $51.06 | $49.77 | $1.29 | 632,343.0 | +2.18% |
| 2025-08-11 | $49.87 | $48.78 | $1.09 | 850,997.0 | +1.47% |
| 2025-08-08 | $49.90 | $48.57 | $1.33 | 823,704.0 | +0.66% |
| 2025-08-07 | $48.69 | $47.13 | $1.55 | 942,871.0 | +2.45% |
| 2025-08-06 | $48.50 | $45.64 | $2.86 | 1,415,936.0 | +11.15% |
| 2025-08-05 | $42.75 | $41.87 | $0.88 | 1,362,346.0 | -0.35% |
| 2025-08-04 | $42.79 | $41.13 | $1.66 | 1,076,939.0 | +3.96% |
| 2025-08-01 | $41.93 | $41.02 | $0.915 | 800,401.0 | -2.51% |
| 2025-07-31 | $43.74 | $42.16 | $1.58 | 918,013.0 | -4.14% |
| 2025-07-30 | $44.76 | $43.43 | $1.33 | 801,250.0 | +0.05% |
| 2025-07-29 | $44.11 | $43.21 | $0.90 | 792,421.0 | +1.22% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $57.05 | $41.02 | $16.03 | 14,985,201.0 | +33.42% |
| 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% |
0.16%
0.04%
자본화:
|
볼륨(24시간):