Levi Strauss & Co. Class A LEVI
NYSE · Vereinigte Staaten · Kurzlebige Konsumgüter
$19,76+0,06 (+0,30 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $19,75 | +0,25 % | $19,40 | $19,91 | $19,36 | 559,22K |
| 2026-09-30 | $19,70 | -0,25 % | $19,71 | $19,76 | $19,39 | 3,16M |
| 2026-09-29 | $19,75 | -0,30 % | $19,79 | $19,85 | $19,60 | 2,46M |
| 2026-09-28 | $19,81 | +0,41 % | $19,58 | $19,91 | $19,38 | 1,90M |
| 2026-09-25 | $19,73 | +0,05 % | $19,75 | $19,91 | $19,63 | 2,13M |
| 2026-09-24 | $19,72 | +0,46 % | $19,65 | $19,75 | $19,16 | 2,57M |
| 2026-09-23 | $19,63 | -2,14 % | $19,99 | $20,10 | $19,58 | 1,83M |
| 2026-09-22 | $20,06 | +1,21 % | $20,15 | $20,37 | $19,94 | 2,26M |
| 2026-09-21 | $19,82 | 0,00 % | $20,01 | $20,09 | $19,54 | 2,81M |
| 2026-09-18 | $19,82 | -0,15 % | $19,85 | $20,00 | $19,66 | 5,31M |
| 2026-09-17 | $19,85 | +1,02 % | $19,94 | $20,01 | $19,69 | 2,16M |
| 2026-09-16 | $19,65 | -0,86 % | $19,94 | $20,26 | $19,65 | 2,51M |
| 2026-09-15 | $19,82 | -2,03 % | $20,26 | $20,34 | $19,78 | 1,69M |
| 2026-09-14 | $20,23 | +0,35 % | $20,04 | $20,35 | $20,03 | 2,40M |
| 2026-09-11 | $20,16 | +0,20 % | $20,32 | $20,49 | $20,14 | 2,08M |
| 2026-09-10 | $20,12 | -1,13 % | $20,25 | $20,43 | $19,98 | 2,14M |
| 2026-09-09 | $20,35 | -2,40 % | $20,79 | $20,81 | $20,18 | 2,54M |
| 2026-09-08 | $20,85 | -1,00 % | $21,18 | $21,54 | $20,68 | 3,00M |
| 2026-09-04 | $21,06 | +1,74 % | $20,64 | $21,16 | $20,58 | 2,18M |
| 2026-09-03 | $20,70 | +1,17 % | $20,64 | $20,78 | $20,31 | 1,66M |
| 2026-09-02 | $20,46 | +0,49 % | $20,53 | $20,65 | $20,34 | 1,39M |
| 2026-09-01 | $20,36 | -1,93 % | $20,40 | $20,68 | $20,25 | 2,20M |
| 2026-08-31 | $20,76 | -2,49 % | $21,39 | $21,39 | $20,68 | 2,22M |
| 2026-08-28 | $21,29 | +1,14 % | $21,37 | $21,57 | $21,23 | 1,60M |
| 2026-08-27 | $21,05 | -1,77 % | $21,31 | $21,38 | $20,91 | 1,80M |
| 2026-08-26 | $21,43 | +1,56 % | $21,19 | $21,44 | $21,01 | 1,72M |
| 2026-08-25 | $21,10 | -2,85 % | $21,73 | $21,75 | $20,77 | 2,47M |
| 2026-08-24 | $21,72 | +1,07 % | $21,59 | $21,94 | $21,55 | 1,78M |
| 2026-08-21 | $21,49 | +1,22 % | $21,46 | $21,67 | $21,34 | 1,65M |
| 2026-08-20 | $21,23 | -3,50 % | $21,75 | $21,79 | $21,17 | 2,79M |
| 2026-08-19 | $22,00 | -0,05 % | $22,27 | $22,49 | $21,83 | 1,78M |
| 2026-08-18 | $22,01 | -2,48 % | $22,44 | $22,65 | $22,00 | 2,27M |
| 2026-08-17 | $22,57 | +0,09 % | $22,40 | $22,61 | $22,21 | 2,50M |
| 2026-08-14 | $22,55 | +0,58 % | $22,35 | $22,64 | $22,14 | 2,61M |
| 2026-08-13 | $22,42 | -0,09 % | $22,69 | $22,77 | $22,17 | 2,13M |
| 2026-08-12 | $22,44 | -1,32 % | $22,70 | $22,89 | $22,25 | 2,16M |
| 2026-08-11 | $22,74 | -3,68 % | $23,33 | $23,61 | $22,72 | 3,56M |
| 2026-08-10 | $23,61 | -3,28 % | $24,35 | $24,43 | $23,57 | 2,29M |
| 2026-08-07 | $24,41 | +0,45 % | $24,44 | $24,44 | $23,96 | 1,05M |
| 2026-08-06 | $24,30 | -1,82 % | $24,62 | $24,92 | $24,30 | 1,63M |
| 2026-08-05 | $24,75 | +1,02 % | $24,55 | $25,01 | $24,55 | 1,74M |
| 2026-08-04 | $24,50 | -0,49 % | $24,79 | $25,06 | $24,48 | 1,68M |
| 2026-08-03 | $24,62 | +0,41 % | $24,70 | $25,04 | $24,39 | 1,51M |
| 2026-07-31 | $24,52 | -0,12 % | $24,92 | $24,92 | $24,49 | 1,56M |
| 2026-07-30 | $24,55 | -0,49 % | $25,10 | $25,10 | $24,49 | 1,49M |
| 2026-07-29 | $24,67 | -3,10 % | $25,00 | $25,29 | $24,34 | 3,52M |
| 2026-07-28 | $25,46 | -0,27 % | $24,93 | $25,70 | $24,51 | 3,06M |
| 2026-07-27 | $25,53 | +4,03 % | $24,69 | $25,55 | $24,69 | 1,81M |
| 2026-07-24 | $24,54 | +1,83 % | $24,00 | $24,73 | $23,97 | 1,53M |
| 2026-07-23 | $24,10 | -2,59 % | $24,35 | $24,61 | $23,92 | 2,82M |
| 2026-07-22 | $24,74 | +0,73 % | $24,32 | $24,75 | $24,28 | 2,30M |
| 2026-07-21 | $24,56 | +2,68 % | $24,16 | $24,63 | $23,94 | 2,00M |
| 2026-07-20 | $23,92 | -1,81 % | $24,13 | $24,38 | $23,67 | 2,63M |
| 2026-07-17 | $24,36 | -2,52 % | $24,74 | $24,95 | $24,18 | 2,30M |
| 2026-07-16 | $24,99 | +4,65 % | $24,03 | $25,00 | $23,91 | 2,60M |
| 2026-07-15 | $23,88 | +0,38 % | $23,74 | $24,36 | $23,66 | 2,00M |
| 2026-07-14 | $23,79 | -1,65 % | $24,55 | $24,55 | $23,59 | 2,53M |
| 2026-07-13 | $24,19 | -0,49 % | $24,47 | $24,84 | $24,05 | 2,42M |
| 2026-07-10 | $24,31 | +1,97 % | $23,62 | $24,69 | $22,76 | 5,51M |
| 2026-07-09 | $23,84 | -2,17 % | $23,46 | $25,07 | $22,47 | 10,11M |
| 2026-07-08 | $24,37 | -1,18 % | $24,06 | $24,56 | $23,73 | 7,76M |
| 2026-07-07 | $24,66 | -0,08 % | $24,69 | $24,97 | $24,50 | 3,28M |
| 2026-07-06 | $24,68 | +1,11 % | $24,61 | $24,97 | $24,03 | 2,64M |
| 2026-07-02 | $24,41 | -0,37 % | $24,79 | $25,18 | $24,01 | 2,41M |
| 2026-07-01 | $24,50 | -1,33 % | $24,60 | $25,58 | $24,47 | 3,25M |
| 2026-06-30 | $24,83 | +1,43 % | $24,36 | $24,96 | $24,23 | 2,88M |
| 2026-06-29 | $24,48 | -0,24 % | $24,64 | $24,89 | $24,25 | 3,19M |
| 2026-06-26 | $24,54 | +2,29 % | $23,90 | $24,92 | $23,65 | 3,31M |
| 2026-06-25 | $23,99 | +1,83 % | $23,69 | $24,35 | $23,47 | 2,70M |
| 2026-06-24 | $23,56 | +0,81 % | $23,58 | $23,97 | $23,42 | 3,38M |
| 2026-06-23 | $23,37 | -1,02 % | $23,31 | $23,51 | $22,96 | 1,91M |
| 2026-06-22 | $23,61 | -0,38 % | $23,56 | $23,82 | $23,35 | 1,74M |
| 2026-06-18 | $23,70 | +1,33 % | $23,77 | $24,10 | $23,59 | 2,59M |
| 2026-06-17 | $23,39 | -1,76 % | $23,72 | $24,22 | $23,38 | 2,02M |
| 2026-06-16 | $23,81 | -1,00 % | $24,00 | $24,49 | $23,80 | 3,29M |
| 2026-06-15 | $24,05 | +0,17 % | $24,09 | $24,70 | $23,99 | 1,99M |
| 2026-06-12 | $24,01 | -0,95 % | $24,28 | $24,37 | $23,86 | 2,02M |
| 2026-06-11 | $24,24 | +5,62 % | $23,14 | $24,27 | $23,09 | 4,00M |
| 2026-06-10 | $22,95 | -2,63 % | $23,44 | $24,00 | $22,93 | 2,36M |
| 2026-06-09 | $23,57 | +2,34 % | $23,36 | $23,97 | $23,11 | 1,86M |
| 2026-06-08 | $23,03 | +2,22 % | $22,47 | $23,36 | $22,43 | 1,85M |
| 2026-06-05 | $22,53 | 0,00 % | $22,39 | $22,68 | $22,24 | 1,90M |
| 2026-06-04 | $22,53 | -0,40 % | $22,85 | $22,85 | $22,37 | 2,06M |
| 2026-06-03 | $22,62 | -1,05 % | $22,82 | $22,98 | $22,50 | 1,59M |
| 2026-06-02 | $22,86 | -1,38 % | $23,02 | $23,12 | $22,83 | 2,14M |
| 2026-06-01 | $23,18 | -0,09 % | $23,33 | $23,35 | $22,94 | 1,79M |
| 2026-05-29 | $23,20 | -2,19 % | $23,67 | $23,67 | $23,01 | 2,89M |
| 2026-05-28 | $23,72 | +1,45 % | $23,18 | $23,99 | $23,09 | 1,97M |
| 2026-05-27 | $23,38 | +1,48 % | $23,25 | $24,02 | $23,02 | 2,64M |
| 2026-05-26 | $23,04 | +4,63 % | $22,12 | $23,07 | $22,12 | 2,52M |