90,050€
0,26%
Echtzeit-Aktienkurs Live Nation Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 90,80 | 90,80 | 90,80 | 90,80 | 1,09% | 1,00 |
| 09.05.2024 | 88,64 | 89,82 | 88,64 | 89,82 | 0,60% | 30,00 |
| 08.05.2024 | 89,28 | 89,28 | 89,28 | 89,28 | 0,72% | - |
| 07.05.2024 | 88,64 | 88,64 | 88,64 | 88,64 | 1,16% | - |
| 06.05.2024 | 87,62 | 87,62 | 87,62 | 87,62 | 3,50% | - |
| 03.05.2024 | 84,66 | 84,66 | 84,66 | 84,66 | 2,12% | - |
| 02.05.2024 | 82,90 | 82,90 | 82,90 | 82,90 | -0,36% | - |
| 30.04.2024 | 84,16 | 84,16 | 83,10 | 83,20 | -0,43% | 180,00 |
| 29.04.2024 | 83,56 | 83,56 | 83,56 | 83,56 | 1,58% | - |
| 26.04.2024 | 82,26 | 82,26 | 82,26 | 82,26 | -1,03% | - |
| 25.04.2024 | 83,12 | 83,12 | 83,12 | 83,12 | -0,91% | - |
| 24.04.2024 | 83,88 | 83,88 | 83,88 | 83,88 | 1,50% | - |
| 23.04.2024 | 82,64 | 82,64 | 82,64 | 82,64 | -1,88% | - |
| 22.04.2024 | 84,22 | 84,22 | 84,22 | 84,22 | 1,10% | - |
| 19.04.2024 | 83,30 | 83,30 | 83,30 | 83,30 | -2,87% | - |
| 18.04.2024 | 85,76 | 85,76 | 85,76 | 85,76 | -0,81% | - |
| 17.04.2024 | 86,46 | 86,46 | 86,46 | 86,46 | -0,76% | - |
| 16.04.2024 | 87,60 | 87,60 | 87,12 | 87,12 | -8,00% | 145,00 |
| 15.04.2024 | 94,70 | 94,70 | 94,70 | 94,70 | -0,88% | - |
| 12.04.2024 | 95,54 | 95,54 | 95,54 | 95,54 | 1,72% | - |
| 11.04.2024 | 93,92 | 93,92 | 93,92 | 93,92 | -0,30% | - |
| 10.04.2024 | 94,20 | 94,20 | 94,20 | 94,20 | 0,00% | - |
| 09.04.2024 | 94,20 | 94,20 | 94,20 | 94,20 | -0,84% | - |
| 08.04.2024 | 95,00 | 95,00 | 95,00 | 95,00 | 0,81% | - |
| 05.04.2024 | 94,24 | 94,24 | 94,24 | 94,24 | -1,55% | - |
| 04.04.2024 | 95,72 | 95,72 | 95,72 | 95,72 | -0,97% | - |
| 03.04.2024 | 96,66 | 96,66 | 96,66 | 96,66 | -0,88% | - |
| 02.04.2024 | 97,52 | 97,52 | 97,52 | 97,52 | -0,69% | 60,00 |
| 28.03.2024 | 98,20 | 98,20 | 98,20 | 98,20 | 2,19% | - |
| 27.03.2024 | 96,10 | 96,10 | 96,10 | 96,10 | -1,33% | - |
| 26.03.2024 | 97,40 | 97,40 | 97,40 | 97,40 | -0,10% | - |
| 25.03.2024 | 97,50 | 97,50 | 97,50 | 97,50 | -0,51% | - |
| 22.03.2024 | 98,00 | 98,00 | 98,00 | 98,00 | 2,73% | - |
| 21.03.2024 | 95,40 | 95,40 | 95,40 | 95,40 | 0,10% | - |
| 20.03.2024 | 95,30 | 95,30 | 95,30 | 95,30 | -0,42% | - |
| 19.03.2024 | 95,70 | 95,70 | 95,70 | 95,70 | 0,74% | - |
| 18.03.2024 | 95,00 | 95,00 | 95,00 | 95,00 | 0,53% | - |
| 15.03.2024 | 94,50 | 94,50 | 94,50 | 94,50 | -0,53% | - |
| 14.03.2024 | 95,00 | 95,00 | 95,00 | 95,00 | 2,26% | - |
| 13.03.2024 | 92,90 | 92,90 | 92,90 | 92,90 | 1,86% | - |
| 12.03.2024 | 91,20 | 91,20 | 91,20 | 91,20 | 0,66% | - |
| 11.03.2024 | 90,60 | 90,60 | 90,60 | 90,60 | -0,88% | - |
| 08.03.2024 | 91,40 | 91,40 | 91,40 | 91,40 | 0,99% | - |
| 07.03.2024 | 90,50 | 90,50 | 90,50 | 90,50 | 0,56% | - |
| 06.03.2024 | 90,00 | 90,00 | 90,00 | 90,00 | -0,55% | - |
| 05.03.2024 | 90,50 | 90,50 | 90,50 | 90,50 | -1,09% | - |
| 04.03.2024 | 89,00 | 91,50 | 89,00 | 91,50 | 1,89% | 340,00 |
| 01.03.2024 | 89,50 | 89,80 | 89,50 | 89,80 | 3,70% | 15,00 |
| 29.02.2024 | 86,60 | 86,60 | 86,60 | 86,60 | 0,81% | - |
| 28.02.2024 | 85,90 | 85,90 | 85,90 | 85,90 | 1,66% | - |
| 27.02.2024 | 84,50 | 84,50 | 84,50 | 84,50 | -3,98% | - |
| 26.02.2024 | 87,40 | 88,00 | 87,40 | 88,00 | -0,68% | 145,00 |
| 23.02.2024 | 89,30 | 90,00 | 88,60 | 88,60 | 5,60% | 19,00 |
| 22.02.2024 | 83,90 | 83,90 | 83,90 | 83,90 | -0,94% | - |
| 21.02.2024 | 84,70 | 84,70 | 84,70 | 84,70 | -1,05% | - |
| 20.02.2024 | 85,60 | 85,60 | 85,60 | 85,60 | -0,58% | - |
| 19.02.2024 | 86,20 | 86,20 | 86,10 | 86,10 | -0,69% | 10,00 |
| 16.02.2024 | 86,70 | 86,70 | 86,70 | 86,70 | 3,46% | - |
| 15.02.2024 | 83,10 | 83,80 | 83,10 | 83,80 | 2,82% | 3,00 |
| 14.02.2024 | 81,50 | 81,50 | 81,50 | 81,50 | -1,45% | - |
| 13.02.2024 | 82,70 | 82,70 | 82,70 | 82,70 | 0,12% | - |
| 12.02.2024 | 82,60 | 82,60 | 82,60 | 82,60 | 1,60% | - |
| 09.02.2024 | 81,30 | 81,30 | 81,30 | 81,30 | 0,37% | - |
| 08.02.2024 | 81,00 | 81,00 | 81,00 | 81,00 | -1,46% | - |
| 07.02.2024 | 82,20 | 82,20 | 82,20 | 82,20 | 1,61% | - |
| 06.02.2024 | 80,90 | 80,90 | 80,90 | 80,90 | -0,61% | - |
| 05.02.2024 | 81,40 | 81,40 | 81,40 | 81,40 | -0,61% | - |
| 02.02.2024 | 81,90 | 81,90 | 81,90 | 81,90 | -0,12% | - |
| 01.02.2024 | 82,00 | 82,00 | 82,00 | 82,00 | 0,37% | - |
| 31.01.2024 | 81,70 | 81,70 | 81,70 | 81,70 | -0,24% | - |
| 30.01.2024 | 81,90 | 81,90 | 81,90 | 81,90 | 0,00% | - |
| 29.01.2024 | 81,90 | 81,90 | 81,90 | 81,90 | -0,49% | - |
| 26.01.2024 | 82,30 | 82,30 | 82,30 | 82,30 | 0,49% | - |
| 25.01.2024 | 81,90 | 81,90 | 81,90 | 81,90 | -0,85% | - |
| 24.01.2024 | 82,60 | 82,60 | 82,60 | 82,60 | 1,72% | - |
| 23.01.2024 | 81,20 | 81,20 | 81,20 | 81,20 | -2,52% | - |
| 22.01.2024 | 83,30 | 83,30 | 83,30 | 83,30 | 0,48% | - |
| 19.01.2024 | 82,90 | 82,90 | 82,90 | 82,90 | 0,48% | - |
| 18.01.2024 | 82,50 | 82,50 | 82,50 | 82,50 | -0,24% | - |
| 17.01.2024 | 82,70 | 82,70 | 82,70 | 82,70 | 0,24% | - |
| 16.01.2024 | 82,50 | 82,50 | 82,50 | 82,50 | 0,12% | - |
| 15.01.2024 | 82,40 | 82,40 | 82,40 | 82,40 | -0,72% | - |
| 12.01.2024 | 83,00 | 83,00 | 83,00 | 83,00 | 2,09% | - |
| 11.01.2024 | 81,30 | 81,30 | 81,30 | 81,30 | -2,28% | - |
| 10.01.2024 | 83,20 | 83,20 | 83,20 | 83,20 | 1,59% | - |
| 09.01.2024 | 81,90 | 81,90 | 81,90 | 81,90 | 1,24% | - |
| 08.01.2024 | 80,90 | 80,90 | 80,90 | 80,90 | -1,22% | - |
| 05.01.2024 | 81,10 | 81,90 | 81,10 | 81,90 | 0,49% | 5,00 |
| 04.01.2024 | 81,50 | 81,50 | 81,50 | 81,50 | -2,16% | - |
| 03.01.2024 | 83,30 | 83,30 | 83,30 | 83,30 | -1,54% | - |
| 02.01.2024 | 84,60 | 84,60 | 84,60 | 84,60 | -0,12% | - |
| 29.12.2023 | 84,60 | 84,70 | 84,60 | 84,70 | 1,68% | - |
| 28.12.2023 | 83,30 | 83,30 | 83,30 | 83,30 | 0,00% | - |
| 27.12.2023 | 83,30 | 83,30 | 83,30 | 83,30 | 0,97% | - |
| 22.12.2023 | 82,50 | 82,50 | 82,50 | 82,50 | -0,24% | - |
| 21.12.2023 | 82,70 | 82,70 | 82,70 | 82,70 | -4,17% | - |
| 20.12.2023 | 86,30 | 86,30 | 86,30 | 86,30 | 1,53% | - |
| 19.12.2023 | 85,00 | 85,00 | 85,00 | 85,00 | 0,00% | - |
| 18.12.2023 | 85,00 | 85,00 | 85,00 | 85,00 | -0,47% | - |
| 15.12.2023 | 84,50 | 85,40 | 84,50 | 85,40 | 4,40% | 4,00 |