Stockscreener 앱 받기
95.59
1.47%
-1.43
시장 영업 전:
95.41
-0.18
-0.19%
Live Nation Entertainment Inc 주식 (LYV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-13 | $98.00 | $95.31 | $2.69 | 1,940,043.0 | -1.47% |
| 2024-05-10 | $97.12 | $94.81 | $2.31 | 1,648,161.0 | -0.01% |
| 2024-05-09 | $97.08 | $94.61 | $2.47 | 2,169,101.0 | +1.29% |
| 2024-05-08 | $96.84 | $95.26 | $1.58 | 1,287,934.0 | -0.57% |
| 2024-05-07 | $98.18 | $95.23 | $2.95 | 2,706,688.0 | +0.48% |
| 2024-05-06 | $96.36 | $93.67 | $2.69 | 2,504,938.0 | +1.29% |
| 2024-05-03 | $97.04 | $92.30 | $4.74 | 5,632,489.0 | +7.24% |
| 2024-05-02 | $89.68 | $87.61 | $2.07 | 2,168,440.0 | -1.13% |
| 2024-05-01 | $90.49 | $88.31 | $2.18 | 1,707,451.0 | +0.42% |
| 2024-04-30 | $90.50 | $88.56 | $1.94 | 2,363,377.0 | -1.80% |
| 2024-04-29 | $90.69 | $89.55 | $1.15 | 1,370,901.0 | +0.79% |
| 2024-04-26 | $89.92 | $87.78 | $2.14 | 1,864,723.0 | +1.51% |
| 2024-04-25 | $89.55 | $88.25 | $1.30 | 1,911,493.0 | -1.29% |
| 2024-04-24 | $90.61 | $89.33 | $1.28 | 1,257,394.0 | -0.49% |
| 2024-04-23 | $92.08 | $88.46 | $3.62 | 2,115,317.0 | +1.85% |
| 2024-04-22 | $90.68 | $88.15 | $2.53 | 2,213,822.0 | -1.68% |
| 2024-04-19 | $90.52 | $89.14 | $1.38 | 2,632,535.0 | +0.36% |
| 2024-04-18 | $91.88 | $89.62 | $2.26 | 3,425,855.0 | -2.37% |
| 2024-04-17 | $94.53 | $91.55 | $2.98 | 4,455,392.0 | -0.42% |
| 2024-04-16 | $94.28 | $90.61 | $3.67 | 10,035,082.0 | -7.58% |
Live Nation Entertainment Inc 주식 (LYV) 연도별 가격 이력
이 심층 분석에서는 Live Nation Entertainment Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LYV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Live Nation Entertainment Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Live Nation Entertainment Inc 주식 (LYV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $98.18 | $87.61 | $10.57 | 23,705,288.0 | +7.51% |
| 2024-04 | $106.7 | $87.78 | $18.93 | 51,006,676.0 | -15.94% |
| 2024-03 | $107.2 | $96.41 | $10.83 | 44,391,147.0 | +9.06% |
| 2024-02 | $101.5 | $86.67 | $14.83 | 51,317,747.0 | +9.15% |
| 2024-01 | $94.19 | $88.07 | $6.13 | 40,068,672.0 | -5.07% |
Live Nation Entertainment Inc 주식 (LYV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $95.07 | $81.38 | $13.69 | 45,272,193.0 | +11.14% |
| 2023-11 | $91.12 | $79.49 | $11.63 | 45,786,287.0 | +5.25% |
| 2023-10 | $88.13 | $76.48 | $11.65 | 38,463,432.0 | -3.64% |
| 2023-09 | $85.27 | $78.63 | $6.64 | 37,897,029.0 | -1.76% |
| 2023-08 | $89.59 | $83.23 | $6.36 | 35,693,014.0 | -3.67% |
| 2023-07 | $101.7 | $81.04 | $20.70 | 56,480,266.0 | -3.69% |
| 2023-06 | $91.44 | $79.37 | $12.07 | 36,442,874.0 | +13.97% |
| 2023-05 | $85.70 | $66.38 | $19.33 | 46,581,665.0 | +17.94% |
| 2023-04 | $71.18 | $64.96 | $6.22 | 25,078,970.0 | -3.17% |
| 2023-03 | $73.86 | $64.25 | $9.61 | 42,479,969.0 | -2.86% |
| 2023-02 | $83.10 | $68.21 | $14.89 | 42,601,785.0 | -10.47% |
| 2023-01 | $81.27 | $68.52 | $12.75 | 43,620,334.0 | +15.41% |
Live Nation Entertainment Inc 주식 (LYV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $76.67 | $67.70 | $8.97 | 41,590,006.0 | -4.15% |
| 2022-11 | $81.56 | $65.05 | $16.51 | 71,250,957.0 | -8.60% |
| 2022-10 | $82.87 | $74.69 | $8.18 | 28,772,890.0 | +4.69% |
| 2022-09 | $95.52 | $73.35 | $22.17 | 39,397,174.0 | -15.85% |
| 2022-08 | $99.66 | $90.30 | $9.36 | 27,249,077.0 | -3.81% |
| 2022-07 | $94.09 | $79.50 | $14.59 | 20,725,591.0 | +13.67% |
| 2022-06 | $97.73 | $80.24 | $17.49 | 31,500,095.0 | -13.06% |
| 2022-05 | $106.8 | $81.68 | $25.13 | 64,963,482.0 | -9.37% |
| 2022-04 | $118.6 | $103.8 | $14.73 | 32,180,000.0 | -10.85% |
| 2022-03 | $122.7 | $98.01 | $24.69 | 57,228,436.0 | -2.63% |
| 2022-02 | $126.8 | $104.7 | $22.06 | 51,904,576.0 | +10.33% |
| 2022-01 | $125.7 | $99.76 | $25.96 | 44,082,771.0 | -8.51% |
2.82%
1.51%
자본화:
|
볼륨(24시간):