Life360, Inc. LIF
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$40,30+0,02 (+0,06 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $40,22 | -0,15 % | $41,28 | $41,28 | $39,31 | 242,78K |
| 2026-09-30 | $40,28 | +0,59 % | $40,29 | $41,51 | $39,90 | 739,60K |
| 2026-09-29 | $40,04 | +0,15 % | $40,19 | $40,83 | $39,62 | 491,70K |
| 2026-09-28 | $39,98 | -2,73 % | $40,20 | $40,41 | $39,41 | 378,50K |
| 2026-09-25 | $41,10 | -0,39 % | $41,84 | $41,84 | $40,85 | 338,30K |
| 2026-09-24 | $41,26 | +1,25 % | $40,75 | $41,70 | $40,54 | 465,00K |
| 2026-09-23 | $40,75 | -0,56 % | $40,99 | $41,04 | $39,99 | 638,40K |
| 2026-09-22 | $40,98 | -0,22 % | $41,74 | $42,13 | $40,36 | 485,70K |
| 2026-09-21 | $41,07 | +3,66 % | $40,33 | $41,41 | $40,12 | 526,00K |
| 2026-09-18 | $39,62 | -1,69 % | $40,52 | $40,63 | $39,46 | 1,33M |
| 2026-09-17 | $40,30 | -1,01 % | $41,12 | $41,38 | $40,09 | 459,00K |
| 2026-09-16 | $40,71 | -3,49 % | $42,00 | $42,65 | $40,43 | 676,90K |
| 2026-09-15 | $42,18 | -4,74 % | $43,04 | $43,46 | $41,42 | 672,70K |
| 2026-09-14 | $44,28 | +3,75 % | $42,12 | $45,10 | $42,01 | 734,10K |
| 2026-09-11 | $42,68 | +2,69 % | $42,11 | $43,11 | $41,92 | 482,70K |
| 2026-09-10 | $41,56 | -1,26 % | $41,18 | $42,81 | $41,17 | 503,60K |
| 2026-09-09 | $42,09 | -2,32 % | $43,19 | $43,40 | $42,01 | 504,80K |
| 2026-09-08 | $43,09 | -2,45 % | $43,34 | $43,57 | $42,44 | 368,30K |
| 2026-09-04 | $44,17 | +0,66 % | $44,42 | $44,50 | $43,37 | 429,60K |
| 2026-09-03 | $43,88 | +1,64 % | $44,27 | $44,64 | $43,46 | 430,30K |
| 2026-09-02 | $43,17 | +3,10 % | $41,50 | $43,42 | $41,25 | 609,80K |
| 2026-09-01 | $41,87 | -2,31 % | $41,78 | $42,81 | $41,60 | 562,10K |
| 2026-08-31 | $42,86 | -1,45 % | $43,31 | $43,50 | $42,62 | 677,20K |
| 2026-08-28 | $43,49 | -1,74 % | $43,82 | $44,61 | $43,23 | 475,70K |
| 2026-08-27 | $44,26 | +1,93 % | $44,42 | $45,09 | $44,02 | 492,60K |
| 2026-08-26 | $43,42 | -2,54 % | $43,91 | $44,50 | $42,59 | 426,10K |
| 2026-08-25 | $44,55 | +0,56 % | $44,55 | $44,98 | $44,11 | 524,60K |
| 2026-08-24 | $44,30 | -0,81 % | $44,46 | $45,00 | $44,18 | 556,70K |
| 2026-08-21 | $44,66 | -2,53 % | $45,80 | $45,99 | $44,38 | 632,10K |
| 2026-08-20 | $45,82 | +6,09 % | $44,65 | $47,14 | $44,50 | 1,12M |
| 2026-08-19 | $43,19 | -7,60 % | $44,68 | $45,06 | $43,15 | 1,09M |
| 2026-08-18 | $46,74 | -6,86 % | $47,88 | $48,35 | $46,36 | 1,51M |
| 2026-08-17 | $50,18 | -2,01 % | $50,56 | $50,96 | $48,32 | 1,07M |
| 2026-08-14 | $51,21 | +1,91 % | $50,56 | $52,58 | $50,25 | 911,10K |
| 2026-08-13 | $50,25 | +2,24 % | $48,59 | $50,38 | $47,20 | 1,50M |
| 2026-08-12 | $49,15 | +1,11 % | $49,15 | $51,17 | $48,28 | 2,22M |
| 2026-08-11 | $48,61 | -24,76 % | $50,00 | $53,45 | $47,03 | 4,24M |
| 2026-08-10 | $64,61 | +2,24 % | $63,20 | $65,57 | $60,71 | 1,27M |
| 2026-08-07 | $63,19 | +5,87 % | $61,04 | $64,13 | $61,01 | 669,50K |
| 2026-08-06 | $59,69 | -2,86 % | $59,90 | $60,93 | $58,64 | 479,20K |
| 2026-08-05 | $61,45 | -3,94 % | $64,29 | $64,80 | $60,62 | 462,60K |
| 2026-08-04 | $63,97 | +13,60 % | $58,70 | $64,04 | $58,70 | 1,02M |
| 2026-08-03 | $56,31 | +4,18 % | $54,90 | $56,56 | $53,83 | 522,50K |
| 2026-07-31 | $54,05 | -2,93 % | $54,88 | $55,45 | $52,80 | 530,30K |
| 2026-07-30 | $55,68 | +0,71 % | $54,63 | $55,80 | $53,64 | 461,90K |
| 2026-07-29 | $55,29 | -2,45 % | $55,58 | $57,82 | $53,81 | 746,90K |
| 2026-07-28 | $56,68 | +5,29 % | $53,99 | $56,69 | $53,32 | 576,80K |
| 2026-07-27 | $53,83 | +10,17 % | $52,04 | $53,86 | $51,69 | 471,70K |
| 2026-07-24 | $48,86 | -1,39 % | $49,55 | $50,05 | $48,28 | 418,30K |
| 2026-07-23 | $49,55 | -4,77 % | $50,83 | $51,17 | $49,00 | 683,70K |
| 2026-07-22 | $52,03 | -5,23 % | $54,08 | $54,49 | $51,42 | 540,90K |
| 2026-07-21 | $54,90 | +1,80 % | $55,41 | $56,01 | $54,22 | 655,80K |
| 2026-07-20 | $53,93 | +0,26 % | $53,95 | $54,77 | $53,63 | 324,80K |
| 2026-07-17 | $53,79 | -2,50 % | $53,49 | $54,48 | $52,10 | 388,00K |
| 2026-07-16 | $55,17 | -0,70 % | $56,09 | $56,78 | $54,73 | 679,30K |
| 2026-07-15 | $55,56 | +4,83 % | $53,79 | $55,80 | $53,21 | 637,60K |
| 2026-07-14 | $53,00 | +1,49 % | $51,11 | $54,43 | $50,27 | 559,80K |
| 2026-07-13 | $52,22 | -4,31 % | $53,05 | $53,50 | $51,72 | 557,80K |
| 2026-07-10 | $54,57 | +0,42 % | $56,49 | $56,49 | $53,93 | 435,00K |
| 2026-07-09 | $54,34 | +1,00 % | $52,99 | $55,25 | $52,35 | 555,90K |
| 2026-07-08 | $53,80 | -4,42 % | $54,46 | $55,24 | $52,74 | 623,00K |
| 2026-07-07 | $56,29 | -0,78 % | $56,00 | $57,54 | $54,96 | 686,50K |
| 2026-07-06 | $56,73 | -1,70 % | $57,59 | $59,30 | $56,67 | 700,70K |
| 2026-07-02 | $57,71 | +0,67 % | $57,31 | $58,73 | $56,81 | 534,80K |
| 2026-07-01 | $57,33 | +3,55 % | $56,11 | $59,45 | $55,52 | 1,06M |
| 2026-06-30 | $55,36 | -3,86 % | $55,93 | $56,12 | $52,44 | 1,08M |
| 2026-06-29 | $57,58 | +8,48 % | $54,68 | $57,61 | $53,73 | 1,49M |
| 2026-06-26 | $53,08 | +8,46 % | $48,90 | $53,54 | $48,90 | 1,05M |
| 2026-06-25 | $48,94 | -0,97 % | $49,46 | $50,70 | $48,27 | 513,20K |
| 2026-06-24 | $49,42 | +5,28 % | $47,19 | $50,62 | $47,16 | 642,60K |
| 2026-06-23 | $46,94 | -2,15 % | $47,13 | $48,68 | $46,21 | 495,60K |
| 2026-06-22 | $47,97 | -2,14 % | $48,43 | $51,39 | $47,82 | 1,10M |
| 2026-06-18 | $49,02 | +4,21 % | $47,67 | $49,35 | $46,31 | 1,42M |
| 2026-06-17 | $47,04 | +0,17 % | $47,58 | $49,33 | $46,77 | 664,20K |
| 2026-06-16 | $46,96 | -3,90 % | $48,69 | $49,68 | $46,15 | 586,90K |
| 2026-06-15 | $48,87 | +7,99 % | $46,07 | $48,96 | $46,00 | 639,90K |
| 2026-06-12 | $45,25 | -0,07 % | $45,79 | $46,35 | $44,48 | 413,60K |
| 2026-06-11 | $45,28 | +0,96 % | $44,64 | $45,68 | $43,60 | 582,90K |
| 2026-06-10 | $44,85 | -4,57 % | $45,79 | $47,64 | $44,79 | 602,90K |
| 2026-06-09 | $47,00 | +0,77 % | $47,04 | $48,51 | $45,05 | 578,30K |
| 2026-06-08 | $46,64 | +2,80 % | $45,38 | $47,17 | $45,01 | 690,70K |
| 2026-06-05 | $45,37 | -5,08 % | $47,61 | $47,77 | $44,74 | 581,00K |
| 2026-06-04 | $47,80 | +3,44 % | $46,01 | $49,67 | $46,01 | 626,30K |
| 2026-06-03 | $46,21 | -1,68 % | $46,95 | $47,28 | $44,85 | 766,90K |
| 2026-06-02 | $47,00 | -2,37 % | $47,23 | $47,89 | $45,56 | 875,30K |
| 2026-06-01 | $48,14 | +13,30 % | $43,89 | $48,23 | $43,38 | 1,59M |
| 2026-05-29 | $42,49 | +2,32 % | $41,98 | $42,82 | $41,78 | 748,20K |
| 2026-05-28 | $41,53 | -0,42 % | $41,00 | $41,86 | $40,17 | 626,50K |
| 2026-05-27 | $41,70 | +2,11 % | $40,91 | $42,27 | $40,46 | 548,40K |
| 2026-05-26 | $40,84 | +1,54 % | $40,26 | $41,22 | $39,71 | 626,90K |