59,000€
Echtzeit-Aktienkurs LivaNova PLC
Bid:
Ask:
Aktienkurse zur LivaNova PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 59,75 | 60,00 | 59,00 | 59,00 | -1,26% | - |
| 03.05.2024 | 58,50 | 59,75 | 57,75 | 59,75 | 1,70% | - |
| 02.05.2024 | 58,50 | 59,00 | 56,25 | 58,75 | 12,44% | - |
| 30.04.2024 | 51,50 | 53,75 | 51,50 | 52,25 | -0,48% | - |
| 29.04.2024 | 52,00 | 53,00 | 51,75 | 52,50 | 0,96% | - |
| 26.04.2024 | 51,50 | 52,65 | 51,25 | 52,00 | 0,97% | - |
| 25.04.2024 | 52,25 | 52,50 | 50,75 | 51,50 | -1,44% | - |
| 24.04.2024 | 51,50 | 53,50 | 51,25 | 52,25 | 1,46% | - |
| 23.04.2024 | 50,00 | 51,75 | 49,50 | 51,50 | 1,48% | - |
| 22.04.2024 | 49,30 | 51,25 | 48,45 | 50,75 | 3,36% | - |
| 19.04.2024 | 49,30 | 49,85 | 48,60 | 49,10 | -1,01% | - |
| 18.04.2024 | 48,70 | 49,85 | 48,50 | 49,60 | 2,06% | - |
| 17.04.2024 | 49,40 | 50,30 | 46,35 | 48,60 | -2,90% | - |
| 16.04.2024 | 50,30 | 51,65 | 47,90 | 50,05 | -0,69% | - |
| 15.04.2024 | 50,10 | 51,20 | 49,20 | 50,40 | 0,90% | - |
| 12.04.2024 | 50,40 | 53,00 | 49,60 | 49,95 | -1,09% | - |
| 11.04.2024 | 50,50 | 52,55 | 50,40 | 50,50 | -1,94% | - |
| 10.04.2024 | 51,50 | 52,00 | 50,35 | 51,50 | 0,00% | - |
| 09.04.2024 | 49,60 | 52,05 | 49,60 | 51,50 | 1,98% | - |
| 08.04.2024 | 49,75 | 53,60 | 49,00 | 50,50 | 1,10% | - |
| 05.04.2024 | 48,60 | 52,55 | 48,60 | 49,95 | 1,52% | - |
| 04.04.2024 | 49,00 | 50,30 | 48,90 | 49,20 | -1,50% | - |
| 03.04.2024 | 50,55 | 51,00 | 49,40 | 49,95 | -1,09% | - |
| 02.04.2024 | 51,25 | 53,25 | 49,55 | 50,50 | -3,35% | - |
| 28.03.2024 | 51,50 | 56,25 | 51,50 | 52,25 | 0,67% | - |
| 27.03.2024 | 50,55 | 54,95 | 50,30 | 51,90 | 1,76% | - |
| 26.03.2024 | 49,60 | 54,75 | 49,60 | 51,00 | 1,39% | - |
| 25.03.2024 | 51,00 | 54,55 | 49,80 | 50,30 | -10,18% | - |
| 22.03.2024 | 51,75 | 56,00 | 51,25 | 56,00 | 7,18% | - |
| 21.03.2024 | 52,00 | 55,50 | 51,50 | 52,25 | 0,48% | - |
| 20.03.2024 | 46,30 | 55,00 | 46,20 | 52,00 | 12,31% | - |
| 19.03.2024 | 46,70 | 52,75 | 45,00 | 46,30 | -8,41% | - |
| 18.03.2024 | 46,50 | 50,60 | 45,60 | 50,55 | 0,40% | - |
| 15.03.2024 | 46,20 | 50,45 | 46,00 | 50,35 | 8,51% | - |
| 14.03.2024 | 47,90 | 48,30 | 46,20 | 46,40 | -0,64% | - |
| 13.03.2024 | 46,80 | 52,50 | 46,60 | 46,70 | -1,48% | - |
| 12.03.2024 | 48,30 | 50,35 | 46,80 | 47,40 | -1,15% | - |
| 11.03.2024 | 48,40 | 50,75 | 47,95 | 47,95 | -2,54% | - |
| 08.03.2024 | 49,30 | 50,65 | 48,15 | 49,20 | -0,20% | - |
| 07.03.2024 | 48,00 | 50,05 | 47,90 | 49,30 | 1,02% | - |
| 06.03.2024 | 47,60 | 49,85 | 45,20 | 48,80 | 1,24% | - |
| 05.03.2024 | 49,95 | 50,50 | 46,75 | 48,20 | -6,41% | - |
| 04.03.2024 | 50,75 | 51,50 | 46,85 | 51,50 | 0,98% | - |
| 01.03.2024 | 50,00 | 54,85 | 50,00 | 51,00 | 0,49% | - |
| 29.02.2024 | 51,00 | 54,75 | 50,50 | 50,75 | 0,00% | - |
| 28.02.2024 | 51,50 | 51,75 | 50,50 | 50,75 | -1,46% | - |
| 27.02.2024 | 51,50 | 53,00 | 51,25 | 51,50 | 0,00% | - |
| 26.02.2024 | 52,50 | 53,00 | 51,50 | 51,50 | -2,37% | - |
| 23.02.2024 | 52,00 | 53,00 | 50,00 | 52,75 | 1,44% | - |
| 22.02.2024 | 52,75 | 52,75 | 51,25 | 52,00 | -0,95% | - |
| 21.02.2024 | 48,70 | 53,50 | 48,50 | 52,50 | 8,02% | - |
| 20.02.2024 | 45,90 | 48,60 | 45,90 | 48,60 | 5,19% | - |
| 19.02.2024 | 46,20 | 46,30 | 46,10 | 46,20 | 0,00% | - |
| 16.02.2024 | 46,40 | 46,60 | 45,50 | 46,20 | -0,43% | - |
| 15.02.2024 | 45,70 | 46,60 | 45,40 | 46,40 | 2,20% | 300,00 |
| 14.02.2024 | 45,70 | 46,20 | 44,60 | 45,40 | -0,44% | - |
| 13.02.2024 | 46,40 | 47,10 | 45,20 | 45,60 | -2,98% | - |
| 12.02.2024 | 46,70 | 47,20 | 46,30 | 47,00 | 0,43% | - |
| 09.02.2024 | 47,00 | 47,50 | 46,10 | 46,80 | -0,43% | - |
| 08.02.2024 | 45,80 | 47,00 | 45,60 | 47,00 | 2,17% | - |
| 07.02.2024 | 46,40 | 46,60 | 45,60 | 46,00 | -0,86% | - |
| 06.02.2024 | 45,30 | 47,40 | 44,90 | 46,40 | 2,65% | - |
| 05.02.2024 | 45,20 | 47,40 | 44,70 | 45,20 | -0,44% | - |
| 02.02.2024 | 45,50 | 47,65 | 44,90 | 45,40 | 0,00% | - |
| 01.02.2024 | 44,60 | 45,70 | 44,30 | 45,40 | 0,89% | - |
| 31.01.2024 | 45,40 | 47,55 | 44,90 | 45,00 | -1,75% | - |
| 30.01.2024 | 46,60 | 50,55 | 45,80 | 45,80 | -1,72% | - |
| 29.01.2024 | 45,00 | 48,65 | 45,00 | 46,60 | 2,19% | - |
| 26.01.2024 | 46,10 | 49,55 | 45,20 | 45,60 | -1,08% | - |
| 25.01.2024 | 44,40 | 46,30 | 44,40 | 46,10 | 2,44% | - |
| 24.01.2024 | 46,90 | 51,60 | 45,00 | 45,00 | -3,85% | - |
| 23.01.2024 | 46,60 | 50,65 | 46,00 | 46,80 | 0,43% | - |
| 22.01.2024 | 46,10 | 47,30 | 45,80 | 46,60 | 0,87% | - |
| 19.01.2024 | 45,90 | 47,80 | 45,10 | 46,20 | 0,43% | - |
| 18.01.2024 | 46,30 | 51,35 | 45,60 | 46,00 | -0,86% | - |
| 17.01.2024 | 46,80 | 47,40 | 46,00 | 46,40 | -1,28% | - |
| 16.01.2024 | 46,70 | 49,00 | 45,00 | 47,00 | 0,64% | - |
| 15.01.2024 | 46,80 | 46,80 | 46,60 | 46,70 | -0,21% | - |
| 12.01.2024 | 46,50 | 47,80 | 45,50 | 46,80 | 0,43% | - |
| 11.01.2024 | 46,70 | 46,80 | 45,80 | 46,60 | 0,22% | - |
| 10.01.2024 | 46,50 | 46,90 | 46,00 | 46,50 | -0,43% | - |
| 09.01.2024 | 47,50 | 47,70 | 46,40 | 46,70 | -1,89% | - |
| 08.01.2024 | 44,50 | 47,70 | 44,40 | 47,60 | 6,73% | - |
| 05.01.2024 | 45,50 | 46,10 | 44,40 | 44,60 | -1,76% | - |
| 04.01.2024 | 44,60 | 45,60 | 44,50 | 45,40 | 0,44% | - |
| 03.01.2024 | 46,00 | 47,70 | 45,00 | 45,20 | -2,16% | - |
| 02.01.2024 | 47,00 | 47,70 | 45,80 | 46,20 | -2,74% | - |
| 29.12.2023 | 46,80 | 47,50 | 46,80 | 47,50 | 0,21% | - |
| 28.12.2023 | 46,40 | 49,45 | 46,40 | 47,40 | 0,85% | - |
| 27.12.2023 | 46,40 | 51,35 | 46,40 | 47,00 | 0,00% | - |
| 22.12.2023 | 47,00 | 54,05 | 46,70 | 47,00 | -0,42% | - |
| 21.12.2023 | 45,80 | 50,70 | 45,60 | 47,20 | 3,51% | - |
| 20.12.2023 | 46,20 | 51,05 | 45,60 | 45,60 | -0,87% | - |
| 19.12.2023 | 46,10 | 46,90 | 45,80 | 46,00 | 0,88% | - |
| 18.12.2023 | 45,20 | 51,05 | 45,20 | 45,60 | -0,87% | - |
| 15.12.2023 | 46,40 | 51,55 | 46,00 | 46,00 | -2,13% | - |
| 14.12.2023 | 46,40 | 47,60 | 45,70 | 47,00 | 1,29% | - |
| 13.12.2023 | 42,80 | 46,40 | 42,80 | 46,40 | 6,91% | - |
| 12.12.2023 | 42,20 | 44,10 | 41,60 | 43,40 | 2,84% | - |
| 11.12.2023 | 43,20 | 50,05 | 42,10 | 42,20 | -2,31% | - |