LiveWire Group, Inc. LVWR
NYSE · Vereinigte Staaten · Langlebige Konsumgüter
$1,56+0,03 (+1,96 %)
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 | $1,61 | +4,90 % | $1,57 | $1,63 | $1,50 | 66,55K |
| 2026-09-30 | $1,53 | -5,56 % | $1,59 | $1,63 | $1,52 | 132,00K |
| 2026-09-29 | $1,62 | +3,85 % | $1,55 | $1,69 | $1,49 | 299,30K |
| 2026-09-28 | $1,56 | +4,00 % | $1,48 | $1,58 | $1,38 | 173,50K |
| 2026-09-25 | $1,50 | +6,38 % | $1,39 | $1,53 | $1,36 | 186,50K |
| 2026-09-24 | $1,41 | +3,68 % | $1,32 | $1,43 | $1,28 | 314,30K |
| 2026-09-23 | $1,36 | -6,21 % | $1,41 | $1,48 | $1,34 | 313,90K |
| 2026-09-22 | $1,45 | -5,23 % | $1,50 | $1,54 | $1,40 | 328,60K |
| 2026-09-21 | $1,53 | -6,13 % | $1,65 | $1,67 | $1,37 | 545,10K |
| 2026-09-18 | $1,63 | +14,79 % | $1,49 | $1,77 | $1,45 | 2,29M |
| 2026-09-17 | $1,42 | +19,33 % | $1,20 | $1,53 | $1,20 | 1,37M |
| 2026-09-16 | $1,19 | +6,25 % | $1,14 | $1,28 | $1,13 | 863,00K |
| 2026-09-15 | $1,12 | +1,82 % | $1,10 | $1,13 | $1,07 | 133,70K |
| 2026-09-14 | $1,10 | -3,51 % | $1,19 | $1,19 | $1,09 | 261,80K |
| 2026-09-11 | $1,14 | +0,88 % | $1,18 | $1,18 | $1,13 | 194,20K |
| 2026-09-10 | $1,13 | -0,88 % | $1,14 | $1,15 | $1,09 | 236,70K |
| 2026-09-09 | $1,14 | -7,32 % | $1,22 | $1,23 | $1,14 | 302,10K |
| 2026-09-08 | $1,23 | -3,91 % | $1,28 | $1,28 | $1,20 | 256,40K |
| 2026-09-04 | $1,28 | +11,30 % | $1,15 | $1,40 | $1,15 | 1,04M |
| 2026-09-03 | $1,15 | -4,17 % | $1,17 | $1,22 | $1,14 | 150,70K |
| 2026-09-02 | $1,20 | +5,26 % | $1,17 | $1,22 | $1,13 | 216,60K |
| 2026-09-01 | $1,14 | -6,56 % | $1,19 | $1,20 | $1,12 | 231,60K |
| 2026-08-31 | $1,22 | -9,63 % | $1,30 | $1,32 | $1,18 | 303,80K |
| 2026-08-28 | $1,35 | -0,74 % | $1,39 | $1,45 | $1,33 | 446,80K |
| 2026-08-27 | $1,36 | -0,73 % | $1,38 | $1,62 | $1,32 | 984,70K |
| 2026-08-26 | $1,37 | +11,38 % | $1,28 | $1,44 | $1,23 | 1,09M |
| 2026-08-25 | $1,23 | -3,15 % | $1,25 | $1,27 | $1,21 | 284,60K |
| 2026-08-24 | $1,27 | +5,83 % | $1,17 | $1,30 | $1,14 | 497,00K |
| 2026-08-21 | $1,20 | +6,19 % | $1,12 | $1,24 | $1,10 | 408,90K |
| 2026-08-20 | $1,13 | -0,88 % | $1,13 | $1,15 | $1,08 | 300,50K |
| 2026-08-19 | $1,14 | -8,06 % | $1,17 | $1,21 | $1,12 | 346,70K |
| 2026-08-18 | $1,24 | +7,83 % | $1,10 | $1,29 | $1,10 | 783,00K |
| 2026-08-17 | $1,15 | -4,17 % | $1,18 | $1,18 | $1,10 | 415,50K |
| 2026-08-14 | $1,20 | -4,00 % | $1,25 | $1,43 | $1,14 | 1,07M |
| 2026-08-13 | $1,25 | +11,61 % | $1,12 | $1,38 | $1,11 | 1,56M |
| 2026-08-12 | $1,12 | -3,45 % | $1,15 | $1,16 | $1,06 | 525,20K |
| 2026-08-11 | $1,16 | +2,65 % | $1,15 | $1,20 | $1,08 | 506,60K |
| 2026-08-10 | $1,13 | +4,63 % | $1,06 | $1,18 | $1,01 | 1,23M |
| 2026-08-07 | $1,08 | -2,70 % | $1,14 | $1,22 | $1,07 | 796,90K |
| 2026-08-06 | $1,11 | -10,48 % | $1,24 | $1,32 | $1,11 | 606,30K |
| 2026-08-05 | $1,24 | -12,68 % | $1,43 | $1,45 | $1,24 | 892,70K |
| 2026-08-04 | $1,42 | -15,48 % | $1,66 | $1,66 | $1,32 | 1,66M |
| 2026-08-03 | $1,68 | -7,18 % | $1,68 | $1,83 | $1,57 | 1,54M |
| 2026-07-31 | $1,81 | -12,14 % | $2,07 | $2,25 | $1,72 | 3,15M |
| 2026-07-30 | $2,06 | -20,46 % | $2,73 | $2,77 | $1,83 | 5,72M |
| 2026-07-29 | $2,59 | +32,82 % | $2,15 | $2,65 | $2,07 | 10,71M |
| 2026-07-28 | $1,95 | -19,75 % | $2,97 | $3,15 | $1,83 | 29,69M |
| 2026-07-27 | $2,43 | +66,44 % | $1,60 | $3,57 | $1,55 | 75,56M |
| 2026-07-24 | $1,46 | +89,61 % | $1,26 | $1,77 | $1,23 | 104,99M |
| 2026-07-23 | $0,77 | -15,29 % | $0,93 | $0,93 | $0,77 | 2,08M |
| 2026-07-22 | $0,91 | +6,82 % | $0,87 | $0,94 | $0,86 | 402,00K |
| 2026-07-21 | $0,85 | +3,15 % | $0,93 | $0,93 | $0,74 | 527,20K |
| 2026-07-20 | $0,82 | +18,88 % | $0,66 | $0,85 | $0,66 | 563,70K |
| 2026-07-17 | $0,69 | -4,93 % | $0,71 | $0,73 | $0,66 | 446,50K |
| 2026-07-16 | $0,73 | +12,65 % | $0,67 | $0,92 | $0,67 | 6,43M |
| 2026-07-15 | $0,65 | -10,25 % | $0,70 | $0,72 | $0,65 | 190,20K |
| 2026-07-14 | $0,72 | +1,26 % | $0,71 | $0,75 | $0,69 | 172,70K |
| 2026-07-13 | $0,71 | +2,44 % | $0,70 | $0,76 | $0,68 | 328,30K |
| 2026-07-10 | $0,70 | -1,83 % | $0,70 | $0,74 | $0,66 | 502,70K |
| 2026-07-09 | $0,71 | -11,49 % | $0,80 | $0,81 | $0,68 | 583,50K |
| 2026-07-08 | $0,80 | -12,93 % | $0,90 | $0,91 | $0,77 | 591,10K |
| 2026-07-07 | $0,92 | -11,54 % | $1,02 | $1,02 | $0,90 | 468,30K |
| 2026-07-06 | $1,04 | -0,95 % | $1,02 | $1,12 | $1,01 | 135,90K |
| 2026-07-02 | $1,05 | -5,41 % | $1,13 | $1,13 | $0,99 | 208,00K |
| 2026-07-01 | $1,11 | -0,89 % | $1,13 | $1,21 | $1,11 | 160,50K |
| 2026-06-30 | $1,12 | -11,11 % | $1,24 | $1,24 | $1,11 | 312,40K |
| 2026-06-29 | $1,26 | -8,70 % | $1,27 | $1,42 | $1,24 | 655,80K |
| 2026-06-26 | $1,38 | +36,63 % | $1,02 | $1,83 | $1,02 | 4,24M |
| 2026-06-25 | $1,01 | 0,00 % | $1,04 | $1,05 | $0,99 | 90,40K |
| 2026-06-24 | $1,01 | -1,94 % | $1,03 | $1,07 | $1,00 | 109,30K |
| 2026-06-23 | $1,03 | -5,50 % | $1,07 | $1,09 | $1,03 | 84,00K |
| 2026-06-22 | $1,09 | -3,54 % | $1,12 | $1,15 | $1,08 | 123,60K |
| 2026-06-18 | $1,13 | -1,74 % | $1,15 | $1,16 | $1,10 | 148,40K |
| 2026-06-17 | $1,15 | -4,96 % | $1,22 | $1,27 | $1,15 | 123,50K |
| 2026-06-16 | $1,21 | 0,00 % | $1,24 | $1,24 | $1,19 | 77,90K |
| 2026-06-15 | $1,21 | +1,68 % | $1,23 | $1,25 | $1,21 | 71,20K |
| 2026-06-12 | $1,19 | +0,85 % | $1,17 | $1,24 | $1,17 | 68,50K |
| 2026-06-11 | $1,18 | -0,84 % | $1,21 | $1,21 | $1,13 | 78,70K |
| 2026-06-10 | $1,19 | +3,48 % | $1,16 | $1,25 | $1,13 | 91,80K |
| 2026-06-09 | $1,15 | -1,71 % | $1,26 | $1,26 | $1,12 | 102,10K |
| 2026-06-08 | $1,17 | -2,50 % | $1,26 | $1,27 | $1,15 | 139,20K |
| 2026-06-05 | $1,20 | -7,69 % | $1,33 | $1,33 | $1,19 | 90,20K |
| 2026-06-04 | $1,30 | +0,78 % | $1,30 | $1,35 | $1,27 | 85,50K |
| 2026-06-03 | $1,29 | -7,19 % | $1,36 | $1,38 | $1,27 | 143,80K |
| 2026-06-02 | $1,39 | -4,14 % | $1,44 | $1,46 | $1,37 | 65,30K |
| 2026-06-01 | $1,45 | +2,84 % | $1,43 | $1,50 | $1,39 | 135,70K |
| 2026-05-29 | $1,41 | -6,00 % | $1,49 | $1,50 | $1,40 | 114,20K |
| 2026-05-28 | $1,50 | -1,32 % | $1,52 | $1,59 | $1,50 | 156,00K |
| 2026-05-27 | $1,52 | +5,56 % | $1,42 | $1,55 | $1,42 | 274,60K |
| 2026-05-26 | $1,44 | +3,60 % | $1,37 | $1,48 | $1,31 | 261,10K |