LivaNova Plc LIVN
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$74,70-1,80 (-2,35 %)
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 | $74,66 | -2,41 % | $76,44 | $77,15 | $74,47 | 557,09K |
| 2026-09-30 | $76,50 | -0,64 % | $77,11 | $77,11 | $75,39 | 970,70K |
| 2026-09-29 | $76,99 | -0,28 % | $76,71 | $77,15 | $76,13 | 567,80K |
| 2026-09-28 | $77,21 | +0,76 % | $76,13 | $77,66 | $75,46 | 570,70K |
| 2026-09-25 | $76,63 | +1,58 % | $75,44 | $77,46 | $75,12 | 745,30K |
| 2026-09-24 | $75,44 | -2,23 % | $77,26 | $77,45 | $74,11 | 1,06M |
| 2026-09-23 | $77,16 | -1,69 % | $78,39 | $79,02 | $76,70 | 493,10K |
| 2026-09-22 | $78,49 | +0,41 % | $79,19 | $80,19 | $78,18 | 640,50K |
| 2026-09-21 | $78,17 | +0,21 % | $78,39 | $78,63 | $76,83 | 579,20K |
| 2026-09-18 | $78,01 | +0,28 % | $77,34 | $78,44 | $76,78 | 1,38M |
| 2026-09-17 | $77,79 | -0,92 % | $79,23 | $79,23 | $77,51 | 627,30K |
| 2026-09-16 | $78,51 | -1,21 % | $79,56 | $80,63 | $77,69 | 693,60K |
| 2026-09-15 | $79,47 | -1,44 % | $80,19 | $80,24 | $79,13 | 587,20K |
| 2026-09-14 | $80,63 | +3,13 % | $78,70 | $80,77 | $78,30 | 552,00K |
| 2026-09-11 | $78,18 | 0,00 % | $79,22 | $79,27 | $77,15 | 552,40K |
| 2026-09-10 | $78,18 | -0,95 % | $78,11 | $78,88 | $77,37 | 425,90K |
| 2026-09-09 | $78,93 | -2,19 % | $80,22 | $80,37 | $78,11 | 674,40K |
| 2026-09-08 | $80,70 | -1,49 % | $81,44 | $81,83 | $80,15 | 473,00K |
| 2026-09-04 | $81,92 | +0,89 % | $80,67 | $82,22 | $80,39 | 334,20K |
| 2026-09-03 | $81,20 | -1,46 % | $83,50 | $83,52 | $80,81 | 694,10K |
| 2026-09-02 | $82,40 | +2,79 % | $80,16 | $83,32 | $80,16 | 769,40K |
| 2026-09-01 | $80,16 | +0,44 % | $79,57 | $80,63 | $78,49 | 585,40K |
| 2026-08-31 | $79,81 | -0,63 % | $79,86 | $80,15 | $77,28 | 593,70K |
| 2026-08-28 | $80,32 | +0,36 % | $80,10 | $80,76 | $79,43 | 466,00K |
| 2026-08-27 | $80,03 | +0,08 % | $79,34 | $80,27 | $78,96 | 611,30K |
| 2026-08-26 | $79,97 | +0,71 % | $79,83 | $80,03 | $77,63 | 733,40K |
| 2026-08-25 | $79,41 | +1,47 % | $78,73 | $79,59 | $77,90 | 562,90K |
| 2026-08-24 | $78,26 | -0,61 % | $78,65 | $80,00 | $78,00 | 823,20K |
| 2026-08-21 | $78,74 | +0,68 % | $78,80 | $79,56 | $77,94 | 440,20K |
| 2026-08-20 | $78,21 | -3,25 % | $80,00 | $80,81 | $77,89 | 418,80K |
| 2026-08-19 | $80,84 | +1,23 % | $80,82 | $81,66 | $80,40 | 496,60K |
| 2026-08-18 | $79,86 | -1,99 % | $81,69 | $81,69 | $79,09 | 619,10K |
| 2026-08-17 | $81,48 | -0,90 % | $81,38 | $81,91 | $80,82 | 445,10K |
| 2026-08-14 | $82,22 | +0,02 % | $81,59 | $82,34 | $79,98 | 559,40K |
| 2026-08-13 | $82,20 | +1,76 % | $81,67 | $82,70 | $80,58 | 677,60K |
| 2026-08-12 | $80,78 | +2,80 % | $77,95 | $81,56 | $76,72 | 979,10K |
| 2026-08-11 | $78,58 | +2,75 % | $76,55 | $79,14 | $75,68 | 673,30K |
| 2026-08-10 | $76,48 | +0,34 % | $75,04 | $77,00 | $75,04 | 473,20K |
| 2026-08-07 | $76,22 | +0,58 % | $75,43 | $76,34 | $74,67 | 745,00K |
| 2026-08-06 | $75,78 | -3,03 % | $77,55 | $78,18 | $75,28 | 932,50K |
| 2026-08-05 | $78,14 | -8,41 % | $79,88 | $81,86 | $75,07 | 1,86M |
| 2026-08-04 | $85,32 | +3,47 % | $82,95 | $85,76 | $82,08 | 1,28M |
| 2026-08-03 | $82,46 | +2,89 % | $80,43 | $82,54 | $80,43 | 660,60K |
| 2026-07-31 | $80,14 | -1,12 % | $80,56 | $81,78 | $79,29 | 514,70K |
| 2026-07-30 | $81,05 | -0,47 % | $81,90 | $82,07 | $80,02 | 645,80K |
| 2026-07-29 | $81,43 | -0,80 % | $81,99 | $82,70 | $80,47 | 502,00K |
| 2026-07-28 | $82,09 | +1,87 % | $81,31 | $82,64 | $81,25 | 536,80K |
| 2026-07-27 | $80,58 | +3,06 % | $78,85 | $80,64 | $78,31 | 486,50K |
| 2026-07-24 | $78,19 | -0,53 % | $79,61 | $79,74 | $77,86 | 412,30K |
| 2026-07-23 | $78,61 | +0,43 % | $76,63 | $78,68 | $75,30 | 707,20K |
| 2026-07-22 | $78,27 | -1,97 % | $79,77 | $80,27 | $78,07 | 434,60K |
| 2026-07-21 | $79,85 | +0,80 % | $79,15 | $79,97 | $78,82 | 444,40K |
| 2026-07-20 | $79,21 | -1,85 % | $80,78 | $80,92 | $79,19 | 602,00K |
| 2026-07-17 | $80,70 | -1,33 % | $80,55 | $82,04 | $79,96 | 445,70K |
| 2026-07-16 | $81,79 | +3,00 % | $80,15 | $82,65 | $79,78 | 630,90K |
| 2026-07-15 | $79,41 | +0,37 % | $78,69 | $80,75 | $78,07 | 723,40K |
| 2026-07-14 | $79,12 | -4,65 % | $83,02 | $83,50 | $78,46 | 828,60K |
| 2026-07-13 | $82,98 | +0,51 % | $83,44 | $83,80 | $82,45 | 466,00K |
| 2026-07-10 | $82,56 | +0,05 % | $82,52 | $82,83 | $81,50 | 452,30K |
| 2026-07-09 | $82,52 | +0,01 % | $82,54 | $83,94 | $81,72 | 612,10K |
| 2026-07-08 | $82,51 | -1,28 % | $83,58 | $83,94 | $81,81 | 724,80K |
| 2026-07-07 | $83,58 | -0,54 % | $84,74 | $84,77 | $82,48 | 439,60K |
| 2026-07-06 | $84,03 | +0,49 % | $83,93 | $85,27 | $83,13 | 548,80K |
| 2026-07-02 | $83,62 | +1,38 % | $83,07 | $83,75 | $82,00 | 517,40K |
| 2026-07-01 | $82,48 | +0,30 % | $82,46 | $83,07 | $81,64 | 475,40K |
| 2026-06-30 | $82,23 | -1,00 % | $82,77 | $82,92 | $80,74 | 664,30K |
| 2026-06-29 | $83,06 | -0,44 % | $82,78 | $83,21 | $81,64 | 1,05M |
| 2026-06-26 | $83,43 | +2,94 % | $81,15 | $83,98 | $80,86 | 2,00M |
| 2026-06-25 | $81,05 | +1,38 % | $80,05 | $82,66 | $80,00 | 652,20K |
| 2026-06-24 | $79,95 | +1,61 % | $78,68 | $80,89 | $78,68 | 822,10K |
| 2026-06-23 | $78,68 | -0,04 % | $78,14 | $79,93 | $78,14 | 576,20K |
| 2026-06-22 | $78,71 | +0,27 % | $78,64 | $79,89 | $77,74 | 689,60K |
| 2026-06-18 | $78,50 | 0,00 % | $79,66 | $80,45 | $77,71 | 1,43M |
| 2026-06-17 | $78,50 | -1,23 % | $79,51 | $80,57 | $77,89 | 626,50K |
| 2026-06-16 | $79,48 | -0,28 % | $80,28 | $80,94 | $78,91 | 911,90K |
| 2026-06-15 | $79,70 | +0,39 % | $80,41 | $80,96 | $79,20 | 755,80K |
| 2026-06-12 | $79,39 | -0,69 % | $79,66 | $80,02 | $78,56 | 726,00K |
| 2026-06-11 | $79,94 | +1,99 % | $78,50 | $80,74 | $77,45 | 748,10K |
| 2026-06-10 | $78,38 | +1,57 % | $77,42 | $79,38 | $76,21 | 1,38M |
| 2026-06-09 | $77,17 | +3,17 % | $76,92 | $77,80 | $75,95 | 674,00K |
| 2026-06-08 | $74,80 | +3,37 % | $72,47 | $75,66 | $72,45 | 797,80K |
| 2026-06-05 | $72,36 | -1,84 % | $73,64 | $74,63 | $72,07 | 412,90K |
| 2026-06-04 | $73,72 | +3,35 % | $72,44 | $75,05 | $72,13 | 573,40K |
| 2026-06-03 | $71,33 | -2,73 % | $73,20 | $73,51 | $71,00 | 727,80K |
| 2026-06-02 | $73,33 | -0,65 % | $73,17 | $74,40 | $72,48 | 836,30K |
| 2026-06-01 | $73,81 | +0,01 % | $73,20 | $74,29 | $72,24 | 763,60K |
| 2026-05-29 | $73,80 | +1,04 % | $72,77 | $74,25 | $72,46 | 708,00K |
| 2026-05-28 | $73,04 | -1,16 % | $73,18 | $73,79 | $71,77 | 758,90K |
| 2026-05-27 | $73,90 | -2,02 % | $75,42 | $75,64 | $72,90 | 1,05M |
| 2026-05-26 | $75,42 | +2,15 % | $74,51 | $75,82 | $70,74 | 436,70K |