Live Ventures Inc LIVE
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$7,43-0,16 (-2,04 %)
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 | $7,43 | -2,11 % | $7,40 | $7,59 | $7,30 | 6,40K |
| 2026-09-30 | $7,59 | -1,43 % | $7,55 | $7,59 | $7,55 | 1,20K |
| 2026-09-29 | $7,70 | +2,67 % | $7,67 | $7,70 | $7,57 | 1,60K |
| 2026-09-28 | $7,50 | -4,46 % | $7,74 | $7,74 | $7,50 | 4,20K |
| 2026-09-25 | $7,85 | +1,03 % | $7,75 | $7,85 | $7,70 | 3,00K |
| 2026-09-24 | $7,77 | -2,02 % | $7,50 | $7,88 | $7,50 | 6,90K |
| 2026-09-23 | $7,93 | +3,12 % | $7,97 | $7,97 | $7,50 | 1,90K |
| 2026-09-22 | $7,69 | 0,00 % | $7,56 | $7,95 | $7,56 | 2,40K |
| 2026-09-21 | $7,69 | -3,75 % | $8,23 | $8,23 | $7,69 | 1,30K |
| 2026-09-18 | $7,99 | +1,40 % | $7,87 | $8,05 | $7,82 | 2,50K |
| 2026-09-17 | $7,88 | +1,03 % | $7,75 | $8,03 | $7,00 | 10,80K |
| 2026-09-16 | $7,80 | +4,00 % | $8,16 | $8,27 | $7,75 | 11,80K |
| 2026-09-15 | $7,50 | -3,85 % | $8,30 | $8,71 | $7,50 | 8,50K |
| 2026-09-14 | $7,80 | -3,47 % | $8,15 | $8,50 | $7,75 | 9,30K |
| 2026-09-11 | $8,08 | -1,46 % | $8,38 | $8,73 | $7,96 | 9,20K |
| 2026-09-10 | $8,20 | -5,09 % | $8,78 | $8,80 | $8,15 | 6,70K |
| 2026-09-09 | $8,64 | +0,58 % | $8,59 | $8,70 | $8,44 | 4,20K |
| 2026-09-08 | $8,59 | -2,39 % | $8,84 | $8,84 | $8,45 | 2,70K |
| 2026-09-04 | $8,80 | +0,34 % | $8,83 | $8,83 | $8,70 | 3,00K |
| 2026-09-03 | $8,77 | -2,77 % | $9,46 | $9,46 | $8,77 | 15,40K |
| 2026-09-02 | $9,02 | -2,06 % | $9,20 | $9,56 | $8,91 | 17,50K |
| 2026-09-01 | $9,21 | -1,39 % | $9,56 | $10,15 | $8,90 | 15,50K |
| 2026-08-31 | $9,34 | +1,63 % | $9,90 | $10,18 | $9,22 | 4,50K |
| 2026-08-28 | $9,19 | -1,29 % | $9,59 | $9,67 | $9,19 | 4,20K |
| 2026-08-27 | $9,31 | -2,10 % | $9,79 | $9,79 | $9,30 | 5,60K |
| 2026-08-26 | $9,51 | +1,39 % | $10,04 | $10,08 | $9,39 | 8,10K |
| 2026-08-25 | $9,38 | -0,53 % | $9,43 | $10,16 | $9,27 | 6,70K |
| 2026-08-24 | $9,43 | -0,74 % | $9,50 | $9,50 | $9,24 | 7,10K |
| 2026-08-21 | $9,50 | +3,04 % | $9,97 | $9,97 | $9,44 | 7,10K |
| 2026-08-20 | $9,22 | -7,89 % | $9,87 | $9,87 | $8,90 | 23,80K |
| 2026-08-19 | $10,01 | -0,99 % | $9,72 | $10,07 | $9,70 | 4,90K |
| 2026-08-18 | $10,11 | +0,50 % | $10,47 | $10,47 | $10,11 | 4,40K |
| 2026-08-17 | $10,06 | -3,36 % | $9,99 | $10,75 | $9,60 | 7,70K |
| 2026-08-14 | $10,41 | +3,89 % | $10,83 | $10,83 | $10,25 | 11,50K |
| 2026-08-13 | $10,02 | -8,07 % | $10,30 | $10,89 | $9,96 | 11,70K |
| 2026-08-12 | $10,90 | +5,31 % | $9,27 | $10,90 | $9,27 | 24,50K |
| 2026-08-11 | $10,35 | +3,50 % | $9,83 | $10,35 | $9,80 | 3,50K |
| 2026-08-10 | $10,00 | +3,84 % | $9,61 | $10,32 | $9,41 | 79,00K |
| 2026-08-07 | $9,63 | -0,10 % | $9,96 | $9,96 | $9,44 | 9,70K |
| 2026-08-06 | $9,64 | +0,52 % | $9,75 | $10,10 | $9,28 | 7,50K |
| 2026-08-05 | $9,59 | +1,48 % | $10,40 | $10,40 | $9,55 | 8,10K |
| 2026-08-04 | $9,45 | -2,98 % | $10,15 | $10,18 | $9,45 | 4,80K |
| 2026-08-03 | $9,74 | +0,31 % | $10,00 | $11,00 | $9,51 | 17,10K |
| 2026-07-31 | $9,71 | +0,73 % | $9,76 | $9,93 | $9,63 | 4,60K |
| 2026-07-30 | $9,64 | -0,92 % | $9,76 | $9,76 | $9,64 | 2,40K |
| 2026-07-29 | $9,73 | +1,67 % | $10,29 | $10,29 | $9,51 | 2,50K |
| 2026-07-28 | $9,57 | -4,40 % | $10,19 | $10,60 | $9,21 | 10,60K |
| 2026-07-27 | $10,01 | +3,30 % | $9,42 | $10,15 | $9,42 | 10,40K |
| 2026-07-24 | $9,69 | -2,02 % | $9,85 | $10,00 | $9,40 | 3,60K |
| 2026-07-23 | $9,89 | -6,26 % | $10,53 | $10,70 | $9,89 | 8,50K |
| 2026-07-22 | $10,55 | -2,76 % | $10,66 | $10,78 | $10,47 | 4,70K |
| 2026-07-21 | $10,85 | -6,30 % | $11,04 | $11,12 | $10,78 | 2,70K |
| 2026-07-20 | $11,58 | +3,39 % | $11,13 | $11,78 | $11,13 | 1,80K |
| 2026-07-17 | $11,20 | +4,38 % | $11,20 | $11,59 | $10,81 | 34,00K |
| 2026-07-16 | $10,73 | -0,92 % | $10,80 | $11,24 | $10,61 | 13,40K |
| 2026-07-15 | $10,83 | -0,09 % | $10,56 | $11,23 | $10,56 | 7,30K |
| 2026-07-14 | $10,84 | -1,81 % | $10,92 | $10,92 | $10,55 | 2,20K |
| 2026-07-13 | $11,04 | +2,60 % | $10,85 | $11,38 | $10,68 | 28,30K |
| 2026-07-10 | $10,76 | +1,99 % | $11,29 | $11,63 | $10,73 | 17,50K |
| 2026-07-09 | $10,55 | +3,53 % | $9,95 | $10,60 | $9,95 | 1,70K |
| 2026-07-08 | $10,19 | +3,98 % | $9,63 | $10,19 | $9,40 | 11,80K |
| 2026-07-07 | $9,80 | -2,68 % | $10,15 | $10,73 | $9,80 | 8,00K |
| 2026-07-06 | $10,07 | +1,31 % | $9,90 | $10,70 | $9,15 | 46,40K |
| 2026-07-02 | $9,94 | -0,30 % | $10,31 | $11,12 | $9,94 | 15,30K |
| 2026-07-01 | $9,97 | -0,30 % | $10,77 | $10,77 | $9,63 | 12,90K |
| 2026-06-30 | $10,00 | 0,00 % | $10,00 | $10,00 | $10,00 | 0 |
| 2026-06-29 | $10,00 | -6,45 % | $9,80 | $10,00 | $9,80 | 3,90K |
| 2026-06-26 | $10,69 | +3,19 % | $10,15 | $10,97 | $10,15 | 5,10K |
| 2026-06-25 | $10,36 | 0,00 % | $10,36 | $10,36 | $10,36 | 0 |
| 2026-06-24 | $10,36 | -5,65 % | $10,75 | $11,39 | $10,36 | 25,20K |
| 2026-06-23 | $10,98 | +1,95 % | $10,96 | $11,70 | $10,69 | 8,10K |
| 2026-06-22 | $10,77 | +4,56 % | $10,56 | $11,00 | $10,52 | 8,90K |
| 2026-06-18 | $10,30 | +7,85 % | $9,55 | $10,30 | $9,55 | 5,60K |
| 2026-06-17 | $9,55 | +1,81 % | $9,16 | $9,58 | $9,16 | 2,20K |
| 2026-06-16 | $9,38 | +4,11 % | $8,90 | $9,42 | $8,90 | 12,80K |
| 2026-06-15 | $9,01 | -8,99 % | $9,13 | $9,50 | $8,84 | 14,40K |
| 2026-06-12 | $9,90 | +4,76 % | $9,25 | $9,90 | $9,18 | 7,20K |
| 2026-06-11 | $9,45 | +1,07 % | $9,47 | $9,50 | $9,45 | 4,30K |
| 2026-06-10 | $9,35 | +1,74 % | $9,35 | $9,35 | $9,35 | 500 |
| 2026-06-09 | $9,19 | -1,50 % | $8,68 | $9,90 | $8,68 | 17,90K |
| 2026-06-08 | $9,33 | +3,55 % | $9,31 | $9,33 | $9,31 | 2,90K |
| 2026-06-05 | $9,01 | -5,46 % | $9,58 | $9,63 | $9,01 | 10,10K |
| 2026-06-04 | $9,53 | +5,19 % | $9,55 | $10,50 | $9,00 | 13,50K |
| 2026-06-03 | $9,06 | -5,62 % | $9,50 | $10,25 | $9,06 | 16,90K |
| 2026-06-02 | $9,60 | -4,57 % | $9,60 | $9,60 | $9,60 | 1,70K |
| 2026-06-01 | $10,06 | -1,85 % | $10,79 | $11,04 | $10,06 | 3,00K |
| 2026-05-29 | $10,25 | -0,49 % | $10,47 | $11,14 | $10,23 | 11,60K |
| 2026-05-28 | $10,30 | -4,63 % | $10,80 | $10,93 | $10,29 | 7,60K |
| 2026-05-27 | $10,80 | +0,65 % | $10,70 | $11,15 | $10,16 | 12,90K |
| 2026-05-26 | $10,73 | +0,94 % | $10,55 | $10,73 | $10,55 | 1,10K |