LiveOne, Inc. LVO
NASDAQ · Vereinigte Staaten · Kommerzielle Dienstleistungen
$2,58-0,01 (-0,39 %)
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 | $2,58 | -0,39 % | $2,62 | $2,69 | $2,54 | 81,30K |
| 2026-09-30 | $2,59 | +12,61 % | $2,32 | $2,68 | $2,32 | 194,80K |
| 2026-09-29 | $2,30 | 0,00 % | $2,27 | $2,42 | $2,24 | 55,30K |
| 2026-09-28 | $2,30 | -1,71 % | $2,34 | $2,44 | $2,26 | 63,40K |
| 2026-09-25 | $2,34 | -0,43 % | $2,42 | $2,42 | $2,26 | 57,60K |
| 2026-09-24 | $2,35 | -3,69 % | $2,44 | $2,44 | $2,28 | 72,90K |
| 2026-09-23 | $2,44 | -15,28 % | $2,87 | $2,90 | $2,42 | 164,60K |
| 2026-09-22 | $2,88 | -11,66 % | $3,29 | $3,29 | $2,80 | 355,00K |
| 2026-09-21 | $3,26 | +5,50 % | $3,09 | $3,33 | $3,09 | 77,20K |
| 2026-09-18 | $3,09 | -3,44 % | $3,23 | $3,36 | $3,01 | 194,60K |
| 2026-09-17 | $3,20 | -8,31 % | $3,63 | $3,63 | $3,11 | 162,10K |
| 2026-09-16 | $3,49 | -3,06 % | $3,62 | $3,70 | $3,42 | 51,00K |
| 2026-09-15 | $3,60 | -6,01 % | $3,80 | $3,85 | $3,43 | 103,70K |
| 2026-09-14 | $3,83 | -3,89 % | $3,99 | $4,06 | $3,75 | 34,80K |
| 2026-09-11 | $3,98 | +1,14 % | $4,08 | $4,25 | $3,81 | 55,50K |
| 2026-09-10 | $3,94 | +0,25 % | $3,87 | $4,16 | $3,81 | 55,00K |
| 2026-09-09 | $3,93 | +11,02 % | $3,48 | $4,20 | $3,48 | 97,40K |
| 2026-09-08 | $3,54 | +1,43 % | $3,48 | $3,59 | $3,45 | 290,60K |
| 2026-09-04 | $3,49 | +3,25 % | $3,37 | $3,67 | $3,37 | 298,10K |
| 2026-09-03 | $3,38 | +1,81 % | $3,35 | $3,41 | $2,97 | 157,20K |
| 2026-09-02 | $3,32 | -9,04 % | $3,64 | $3,73 | $3,30 | 232,60K |
| 2026-09-01 | $3,65 | -5,68 % | $3,83 | $3,83 | $3,51 | 110,50K |
| 2026-08-31 | $3,87 | 0,00 % | $3,81 | $3,97 | $3,75 | 48,50K |
| 2026-08-28 | $3,87 | -2,27 % | $3,91 | $4,08 | $3,85 | 35,10K |
| 2026-08-27 | $3,96 | +4,21 % | $3,93 | $4,25 | $3,79 | 57,00K |
| 2026-08-26 | $3,80 | -0,52 % | $3,82 | $3,89 | $3,80 | 23,40K |
| 2026-08-25 | $3,82 | -0,26 % | $3,96 | $3,96 | $3,82 | 14,70K |
| 2026-08-24 | $3,83 | -3,53 % | $3,92 | $3,96 | $3,76 | 40,10K |
| 2026-08-21 | $3,97 | +5,87 % | $3,90 | $3,99 | $3,70 | 53,20K |
| 2026-08-20 | $3,75 | -1,32 % | $3,83 | $3,95 | $3,60 | 82,20K |
| 2026-08-19 | $3,80 | +4,97 % | $3,66 | $3,89 | $3,61 | 36,70K |
| 2026-08-18 | $3,62 | -7,89 % | $3,90 | $3,93 | $3,58 | 92,50K |
| 2026-08-17 | $3,93 | -5,30 % | $4,11 | $4,25 | $3,74 | 84,20K |
| 2026-08-14 | $4,15 | -3,71 % | $4,45 | $4,45 | $3,99 | 31,40K |
| 2026-08-13 | $4,31 | +6,95 % | $3,96 | $4,37 | $3,93 | 49,30K |
| 2026-08-12 | $4,03 | -11,62 % | $4,24 | $4,50 | $3,60 | 267,00K |
| 2026-08-11 | $4,56 | +4,11 % | $4,38 | $4,86 | $4,36 | 84,30K |
| 2026-08-10 | $4,38 | +3,79 % | $4,22 | $4,49 | $4,22 | 32,30K |
| 2026-08-07 | $4,22 | +2,18 % | $4,27 | $4,30 | $4,13 | 8,50K |
| 2026-08-06 | $4,13 | -0,48 % | $4,14 | $4,39 | $4,13 | 27,00K |
| 2026-08-05 | $4,15 | -4,60 % | $4,34 | $4,40 | $3,98 | 76,60K |
| 2026-08-04 | $4,35 | -1,58 % | $4,37 | $4,59 | $4,21 | 45,90K |
| 2026-08-03 | $4,42 | -1,34 % | $4,49 | $4,58 | $4,03 | 67,40K |
| 2026-07-31 | $4,48 | -0,88 % | $4,64 | $4,69 | $4,35 | 15,20K |
| 2026-07-30 | $4,52 | +2,96 % | $4,31 | $4,68 | $4,31 | 46,60K |
| 2026-07-29 | $4,39 | -8,16 % | $4,78 | $4,84 | $4,29 | 136,60K |
| 2026-07-28 | $4,78 | +1,06 % | $4,70 | $4,89 | $4,62 | 37,70K |
| 2026-07-27 | $4,73 | -2,87 % | $4,97 | $4,99 | $4,64 | 33,90K |
| 2026-07-24 | $4,87 | 0,00 % | $4,82 | $5,13 | $4,72 | 26,20K |
| 2026-07-23 | $4,87 | -6,70 % | $5,16 | $5,24 | $4,58 | 82,30K |
| 2026-07-22 | $5,22 | -5,09 % | $5,41 | $5,68 | $5,14 | 66,00K |
| 2026-07-21 | $5,50 | +2,42 % | $5,41 | $5,72 | $5,41 | 62,10K |
| 2026-07-20 | $5,37 | +1,51 % | $5,21 | $5,38 | $5,21 | 15,60K |
| 2026-07-17 | $5,29 | +8,85 % | $4,91 | $5,40 | $4,70 | 111,20K |
| 2026-07-16 | $4,86 | -7,78 % | $5,19 | $5,32 | $4,79 | 30,20K |
| 2026-07-15 | $5,27 | +1,15 % | $5,28 | $5,67 | $5,22 | 10,60K |
| 2026-07-14 | $5,21 | +2,36 % | $5,15 | $5,43 | $5,09 | 38,10K |
| 2026-07-13 | $5,09 | -2,68 % | $5,21 | $5,29 | $5,09 | 12,60K |
| 2026-07-10 | $5,23 | +0,19 % | $5,16 | $5,31 | $5,14 | 7,60K |
| 2026-07-09 | $5,22 | +5,67 % | $5,13 | $5,31 | $4,98 | 34,30K |
| 2026-07-08 | $4,94 | -4,08 % | $5,13 | $5,40 | $4,85 | 67,60K |
| 2026-07-07 | $5,15 | -5,50 % | $5,46 | $5,64 | $5,07 | 26,50K |
| 2026-07-06 | $5,45 | -3,71 % | $5,57 | $5,92 | $5,45 | 32,30K |
| 2026-07-02 | $5,66 | -4,23 % | $5,90 | $6,08 | $5,38 | 111,50K |
| 2026-07-01 | $5,91 | -7,66 % | $6,39 | $6,44 | $5,85 | 33,20K |
| 2026-06-30 | $6,40 | -3,61 % | $6,61 | $6,79 | $6,23 | 95,70K |
| 2026-06-29 | $6,64 | +7,10 % | $6,20 | $6,89 | $6,18 | 215,00K |
| 2026-06-26 | $6,20 | +13,35 % | $5,41 | $6,26 | $5,41 | 159,60K |
| 2026-06-25 | $5,47 | +2,43 % | $5,33 | $5,55 | $5,29 | 98,70K |
| 2026-06-24 | $5,34 | -12,17 % | $5,26 | $5,69 | $4,36 | 234,10K |
| 2026-06-23 | $6,08 | -0,33 % | $6,01 | $6,20 | $6,00 | 30,60K |
| 2026-06-22 | $6,10 | -1,77 % | $6,24 | $6,32 | $6,02 | 25,40K |
| 2026-06-18 | $6,21 | -2,20 % | $6,35 | $6,39 | $6,09 | 35,50K |
| 2026-06-17 | $6,35 | +1,11 % | $6,26 | $6,48 | $6,16 | 61,90K |
| 2026-06-16 | $6,28 | +3,97 % | $6,06 | $6,50 | $5,97 | 99,50K |
| 2026-06-15 | $6,04 | -3,51 % | $6,40 | $6,48 | $5,98 | 39,20K |
| 2026-06-12 | $6,26 | -0,32 % | $6,26 | $6,50 | $6,12 | 45,70K |
| 2026-06-11 | $6,28 | 0,00 % | $6,37 | $6,60 | $6,00 | 37,50K |
| 2026-06-10 | $6,28 | +2,28 % | $6,18 | $6,45 | $6,10 | 23,00K |
| 2026-06-09 | $6,14 | -4,29 % | $6,44 | $6,48 | $6,06 | 65,20K |
| 2026-06-08 | $6,41 | +6,56 % | $6,16 | $6,59 | $6,16 | 48,70K |
| 2026-06-05 | $6,02 | -6,67 % | $6,48 | $7,01 | $5,97 | 37,50K |
| 2026-06-04 | $6,45 | +2,87 % | $6,28 | $6,75 | $6,28 | 110,30K |
| 2026-06-03 | $6,27 | -6,42 % | $6,68 | $6,69 | $6,00 | 135,80K |
| 2026-06-02 | $6,70 | +0,45 % | $6,67 | $6,76 | $6,46 | 31,80K |
| 2026-06-01 | $6,67 | +0,76 % | $6,62 | $6,76 | $6,24 | 75,40K |
| 2026-05-29 | $6,62 | +0,30 % | $6,64 | $6,72 | $6,42 | 68,70K |
| 2026-05-28 | $6,60 | -4,62 % | $7,06 | $7,06 | $6,21 | 184,00K |
| 2026-05-27 | $6,92 | -1,42 % | $7,02 | $7,12 | $6,83 | 77,70K |
| 2026-05-26 | $7,02 | +1,15 % | $7,02 | $7,19 | $6,73 | 135,20K |