55,902$
1,60%
Echtzeit-Aktienkurs LivaNova PLC
Bid:
Ask:
Aktienkurse zur LivaNova PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 55,14 | 56,14 | 55,00 | 55,94 | 1,67% | 961.368,00 |
| 23.04.2024 | 53,80 | 55,39 | 53,58 | 55,02 | 1,87% | 661.198,00 |
| 22.04.2024 | 52,33 | 54,55 | 51,80 | 54,01 | 3,21% | 733.740,00 |
| 19.04.2024 | 52,44 | 52,93 | 51,83 | 52,33 | -0,82% | 451.752,00 |
| 18.04.2024 | 52,12 | 52,89 | 51,71 | 52,76 | 1,70% | 537.422,00 |
| 17.04.2024 | 53,46 | 53,46 | 51,87 | 51,88 | -2,39% | 484.959,00 |
| 16.04.2024 | 52,98 | 53,60 | 52,71 | 53,15 | -0,41% | 449.327,00 |
| 15.04.2024 | 53,36 | 53,51 | 52,30 | 53,37 | 0,72% | 744.103,00 |
| 12.04.2024 | 53,71 | 54,26 | 52,75 | 52,99 | -2,00% | 382.780,00 |
| 11.04.2024 | 55,36 | 55,90 | 53,93 | 54,07 | -2,12% | 378.837,00 |
| 10.04.2024 | 54,42 | 55,67 | 54,35 | 55,24 | -1,07% | 533.397,00 |
| 09.04.2024 | 54,83 | 56,14 | 54,83 | 55,84 | 1,99% | 900.546,00 |
| 08.04.2024 | 53,87 | 54,81 | 53,15 | 54,75 | 1,50% | 806.696,00 |
| 05.04.2024 | 52,89 | 55,03 | 52,82 | 53,94 | 1,31% | 931.379,00 |
| 04.04.2024 | 54,32 | 54,32 | 53,00 | 53,24 | -1,32% | 431.313,00 |
| 03.04.2024 | 53,98 | 55,18 | 52,90 | 53,95 | -0,68% | 356.207,00 |
| 02.04.2024 | 54,27 | 54,66 | 53,76 | 54,32 | -1,47% | 375.159,00 |
| 01.04.2024 | 55,76 | 56,34 | 54,96 | 55,13 | -1,45% | 415.173,00 |
| 28.03.2024 | 55,86 | 56,72 | 55,86 | 55,94 | 0,13% | 409.467,00 |
| 27.03.2024 | 54,69 | 56,32 | 54,63 | 55,87 | 2,72% | 416.464,00 |
| 26.03.2024 | 54,83 | 55,36 | 54,28 | 54,39 | -0,06% | 811.121,00 |
| 25.03.2024 | 56,17 | 56,44 | 54,35 | 54,42 | -2,79% | 394.030,00 |
| 22.03.2024 | 56,37 | 56,56 | 55,52 | 55,98 | -0,53% | 519.752,00 |
| 21.03.2024 | 56,80 | 57,08 | 55,97 | 56,28 | -0,62% | 1.435.391,00 |
| 20.03.2024 | 51,25 | 57,18 | 51,22 | 56,63 | 12,50% | 2.142.214,00 |
| 19.03.2024 | 50,63 | 50,95 | 50,04 | 50,34 | -0,83% | 479.979,00 |
| 18.03.2024 | 50,54 | 50,84 | 49,70 | 50,76 | 0,32% | 576.728,00 |
| 15.03.2024 | 50,68 | 51,20 | 50,04 | 50,60 | -1,02% | 780.835,00 |
| 14.03.2024 | 52,41 | 52,41 | 50,69 | 51,12 | -2,22% | 630.896,00 |
| 13.03.2024 | 51,67 | 52,89 | 51,61 | 52,28 | 0,58% | 481.652,00 |
| 12.03.2024 | 52,12 | 52,21 | 51,14 | 51,98 | -1,18% | 766.844,00 |
| 11.03.2024 | 53,75 | 54,21 | 52,50 | 52,60 | -2,10% | 566.950,00 |
| 08.03.2024 | 54,52 | 54,83 | 53,20 | 53,73 | -0,39% | 579.029,00 |
| 07.03.2024 | 53,88 | 54,57 | 53,32 | 53,94 | 1,28% | 889.499,00 |
| 06.03.2024 | 52,38 | 54,14 | 50,97 | 53,26 | 1,68% | 3.381.318,00 |
| 05.03.2024 | 52,81 | 55,12 | 52,30 | 52,38 | -6,21% | 2.271.788,00 |
| 04.03.2024 | 55,20 | 55,99 | 54,00 | 55,85 | 1,10% | 329.731,00 |
| 01.03.2024 | 54,69 | 55,97 | 54,24 | 55,24 | 0,82% | 531.793,00 |
| 29.02.2024 | 55,75 | 56,06 | 54,56 | 54,79 | -0,54% | 397.777,00 |
| 28.02.2024 | 55,26 | 55,74 | 54,87 | 55,09 | -1,36% | 1.487.681,00 |
| 27.02.2024 | 56,31 | 56,32 | 55,68 | 55,85 | -0,21% | 282.509,00 |
| 26.02.2024 | 56,86 | 57,46 | 55,93 | 55,97 | -2,01% | 434.974,00 |
| 23.02.2024 | 56,01 | 57,55 | 55,12 | 57,12 | 1,58% | 708.803,00 |
| 22.02.2024 | 56,78 | 57,27 | 55,32 | 56,23 | -1,04% | 626.373,00 |
| 21.02.2024 | 55,50 | 57,80 | 55,50 | 56,82 | 8,02% | 1.492.705,00 |
| 20.02.2024 | 50,92 | 52,61 | 50,84 | 52,60 | 5,45% | 1.094.571,00 |
| 16.02.2024 | 49,75 | 50,24 | 49,42 | 49,88 | -0,32% | 333.357,00 |
| 15.02.2024 | 49,26 | 50,16 | 48,84 | 50,04 | 2,73% | 380.536,00 |
| 14.02.2024 | 49,53 | 49,81 | 47,79 | 48,71 | -0,45% | 516.360,00 |
| 13.02.2024 | 49,15 | 50,25 | 48,46 | 48,93 | -3,52% | 487.785,00 |
| 12.02.2024 | 50,33 | 50,99 | 49,94 | 50,72 | 0,39% | 305.653,00 |
| 09.02.2024 | 50,79 | 50,89 | 49,73 | 50,52 | -0,37% | 344.662,00 |
| 08.02.2024 | 49,49 | 50,72 | 49,06 | 50,71 | 2,47% | 469.775,00 |
| 07.02.2024 | 49,93 | 50,06 | 49,09 | 49,49 | -0,84% | 386.498,00 |
| 06.02.2024 | 48,76 | 50,13 | 48,76 | 49,91 | 2,70% | 320.020,00 |
| 05.02.2024 | 48,21 | 49,01 | 48,07 | 48,60 | -0,74% | 374.887,00 |
| 02.02.2024 | 48,67 | 49,18 | 48,46 | 48,96 | -0,97% | 221.118,00 |
| 01.02.2024 | 48,77 | 49,68 | 47,99 | 49,44 | 1,62% | 313.454,00 |
| 31.01.2024 | 49,97 | 50,43 | 48,48 | 48,65 | -2,21% | 387.540,00 |
| 30.01.2024 | 50,15 | 50,32 | 49,71 | 49,75 | -1,47% | 230.673,00 |
| 29.01.2024 | 49,32 | 50,56 | 48,96 | 50,49 | 1,92% | 445.169,00 |
| 26.01.2024 | 50,05 | 50,16 | 49,45 | 49,54 | -0,90% | 368.824,00 |
| 25.01.2024 | 49,73 | 50,00 | 48,75 | 49,99 | 2,15% | 535.405,00 |
| 24.01.2024 | 51,13 | 51,13 | 48,92 | 48,94 | -3,55% | 455.529,00 |
| 23.01.2024 | 51,37 | 51,37 | 50,17 | 50,74 | -0,08% | 297.708,00 |
| 22.01.2024 | 50,66 | 51,66 | 49,97 | 50,78 | 1,05% | 354.862,00 |
| 19.01.2024 | 50,16 | 51,98 | 49,02 | 50,25 | 0,56% | 397.302,00 |
| 18.01.2024 | 50,50 | 50,80 | 49,51 | 49,97 | -0,97% | 492.596,00 |
| 17.01.2024 | 50,15 | 50,91 | 49,90 | 50,46 | -1,31% | 494.564,00 |
| 16.01.2024 | 50,49 | 51,45 | 50,21 | 51,13 | -0,12% | 330.766,00 |
| 12.01.2024 | 51,76 | 52,56 | 50,88 | 51,19 | 0,20% | 272.561,00 |
| 11.01.2024 | 50,78 | 51,25 | 49,75 | 51,09 | 0,12% | 392.906,00 |
| 10.01.2024 | 51,06 | 51,45 | 50,45 | 51,03 | 0,06% | 267.993,00 |
| 09.01.2024 | 51,42 | 52,34 | 50,89 | 51,00 | -2,09% | 300.894,00 |
| 08.01.2024 | 48,96 | 52,27 | 48,85 | 52,09 | 6,74% | 565.107,00 |
| 05.01.2024 | 49,32 | 49,68 | 48,54 | 48,80 | -2,01% | 511.965,00 |
| 04.01.2024 | 49,10 | 49,82 | 48,69 | 49,80 | 0,93% | 543.337,00 |
| 03.01.2024 | 50,40 | 50,40 | 49,12 | 49,34 | -2,28% | 452.723,00 |
| 02.01.2024 | 51,43 | 52,03 | 50,20 | 50,49 | -2,42% | 554.051,00 |
| 29.12.2023 | 52,27 | 53,00 | 51,72 | 51,74 | -1,39% | 587.791,00 |
| 28.12.2023 | 51,86 | 53,21 | 51,83 | 52,47 | 0,46% | 835.114,00 |
| 27.12.2023 | 51,70 | 52,72 | 51,47 | 52,23 | 0,69% | 751.912,00 |
| 26.12.2023 | 51,58 | 52,66 | 50,66 | 51,87 | 0,17% | 776.417,00 |
| 22.12.2023 | 51,88 | 52,72 | 51,33 | 51,78 | -0,08% | 396.786,00 |
| 21.12.2023 | 50,38 | 52,09 | 50,36 | 51,82 | 4,04% | 352.106,00 |
| 20.12.2023 | 50,29 | 51,41 | 49,79 | 49,81 | -1,46% | 508.062,00 |
| 19.12.2023 | 50,62 | 51,47 | 50,29 | 50,55 | 0,52% | 392.840,00 |
| 18.12.2023 | 49,98 | 50,95 | 49,73 | 50,29 | 0,44% | 326.949,00 |
| 15.12.2023 | 52,01 | 52,01 | 50,06 | 50,07 | -3,17% | 1.087.667,00 |
| 14.12.2023 | 50,84 | 51,75 | 50,19 | 51,71 | 2,62% | 625.819,00 |
| 13.12.2023 | 46,82 | 50,53 | 46,82 | 50,39 | 7,60% | 1.060.352,00 |
| 12.12.2023 | 45,53 | 47,00 | 44,74 | 46,83 | 2,92% | 446.929,00 |
| 11.12.2023 | 46,46 | 47,34 | 45,23 | 45,50 | -2,00% | 451.406,00 |
| 08.12.2023 | 44,87 | 46,71 | 44,77 | 46,43 | 3,06% | 568.901,00 |
| 07.12.2023 | 44,37 | 45,64 | 44,11 | 45,05 | 1,12% | 593.656,00 |
| 06.12.2023 | 43,64 | 44,67 | 43,28 | 44,55 | 2,53% | 774.581,00 |
| 05.12.2023 | 43,96 | 44,51 | 42,75 | 43,45 | -1,29% | 647.403,00 |
| 04.12.2023 | 45,66 | 45,88 | 43,81 | 44,02 | -4,14% | 834.584,00 |
| 01.12.2023 | 44,66 | 46,06 | 44,66 | 45,92 | 2,32% | 713.254,00 |
| 30.11.2023 | 44,97 | 45,87 | 44,71 | 44,88 | 0,02% | 1.154.913,00 |