88,330€
6,86%
Echtzeit-Aktienkurs Live Nation Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 82,33 | 90,15 | 82,25 | 88,26 | 6,77% | - |
| 02.05.2024 | 83,36 | 84,33 | 79,12 | 82,66 | -1,08% | - |
| 30.04.2024 | 84,47 | 85,71 | 82,94 | 83,56 | -1,53% | - |
| 29.04.2024 | 84,33 | 84,87 | 83,55 | 84,86 | 0,99% | - |
| 26.04.2024 | 82,07 | 84,04 | 82,07 | 84,03 | 1,92% | - |
| 25.04.2024 | 83,16 | 83,63 | 82,21 | 82,45 | -1,70% | - |
| 24.04.2024 | 84,19 | 84,62 | 83,60 | 83,88 | -0,27% | - |
| 23.04.2024 | 83,28 | 86,01 | 82,83 | 84,11 | 1,48% | - |
| 22.04.2024 | 84,43 | 85,36 | 82,77 | 82,88 | -1,93% | - |
| 19.04.2024 | 84,33 | 84,84 | 83,57 | 84,51 | 0,24% | - |
| 18.04.2024 | 86,05 | 86,52 | 84,20 | 84,31 | -1,76% | - |
| 17.04.2024 | 87,36 | 88,76 | 85,69 | 85,82 | -1,48% | - |
| 16.04.2024 | 93,94 | 93,94 | 84,05 | 87,11 | -7,31% | - |
| 15.04.2024 | 93,78 | 96,52 | 93,41 | 93,98 | -1,14% | - |
| 12.04.2024 | 96,69 | 96,69 | 94,45 | 95,06 | -0,80% | - |
| 11.04.2024 | 94,43 | 95,89 | 93,79 | 95,83 | 1,38% | 100,00 |
| 10.04.2024 | 94,63 | 94,94 | 94,05 | 94,53 | -0,08% | - |
| 09.04.2024 | 94,13 | 94,95 | 94,13 | 94,61 | -0,07% | - |
| 08.04.2024 | 95,54 | 95,90 | 94,59 | 94,68 | -0,92% | - |
| 05.04.2024 | 94,51 | 96,15 | 94,51 | 95,56 | 1,05% | - |
| 04.04.2024 | 96,17 | 96,69 | 94,39 | 94,57 | -1,71% | - |
| 03.04.2024 | 97,40 | 97,96 | 95,84 | 96,22 | -1,21% | - |
| 02.04.2024 | 97,70 | 97,70 | 95,09 | 97,40 | -0,97% | 4,00 |
| 28.03.2024 | 98,00 | 99,55 | 97,75 | 98,35 | -0,15% | - |
| 27.03.2024 | 96,40 | 98,95 | 96,40 | 98,50 | 1,97% | - |
| 26.03.2024 | 98,00 | 98,15 | 96,35 | 96,60 | -1,43% | - |
| 25.03.2024 | 98,20 | 98,45 | 97,60 | 98,00 | -0,36% | - |
| 22.03.2024 | 98,00 | 99,00 | 98,00 | 98,35 | 0,25% | 2,00 |
| 21.03.2024 | 95,65 | 98,55 | 95,65 | 98,10 | 2,56% | - |
| 20.03.2024 | 96,15 | 96,15 | 95,20 | 95,65 | 0,05% | - |
| 19.03.2024 | 96,70 | 96,70 | 94,65 | 95,60 | -0,36% | - |
| 18.03.2024 | 94,95 | 96,65 | 94,85 | 95,95 | 0,52% | - |
| 15.03.2024 | 95,05 | 96,35 | 94,60 | 95,45 | 0,53% | - |
| 14.03.2024 | 95,25 | 96,25 | 94,45 | 94,95 | -0,63% | - |
| 13.03.2024 | 93,25 | 95,65 | 93,15 | 95,55 | 2,47% | - |
| 12.03.2024 | 91,50 | 93,85 | 91,35 | 93,25 | 1,91% | - |
| 11.03.2024 | 90,35 | 92,05 | 90,35 | 91,50 | 0,33% | - |
| 08.03.2024 | 91,80 | 92,40 | 90,35 | 91,20 | -0,76% | - |
| 07.03.2024 | 91,10 | 92,25 | 90,70 | 91,90 | 1,10% | - |
| 06.03.2024 | 90,40 | 91,20 | 89,50 | 90,90 | 0,44% | - |
| 05.03.2024 | 90,90 | 90,90 | 89,20 | 90,50 | -0,39% | 20,00 |
| 04.03.2024 | 88,80 | 92,05 | 88,80 | 90,85 | 1,28% | - |
| 01.03.2024 | 89,80 | 90,30 | 89,05 | 89,70 | -0,11% | - |
| 29.02.2024 | 87,00 | 89,85 | 85,75 | 89,80 | 3,34% | - |
| 28.02.2024 | 86,05 | 87,85 | 86,00 | 86,90 | 0,64% | - |
| 27.02.2024 | 84,85 | 86,45 | 84,80 | 86,35 | 1,59% | - |
| 26.02.2024 | 87,70 | 87,95 | 84,90 | 85,00 | -3,35% | 28,00 |
| 23.02.2024 | 85,85 | 93,55 | 85,85 | 87,95 | 2,57% | 60,00 |
| 22.02.2024 | 84,25 | 86,90 | 83,00 | 85,75 | 1,66% | 8,00 |
| 21.02.2024 | 85,15 | 85,55 | 84,05 | 84,35 | -0,88% | - |
| 20.02.2024 | 86,15 | 86,15 | 84,35 | 85,10 | -1,16% | - |
| 19.02.2024 | 86,55 | 86,70 | 86,10 | 86,10 | -0,46% | 22,00 |
| 16.02.2024 | 87,10 | 87,35 | 86,05 | 86,50 | -0,52% | - |
| 15.02.2024 | 83,35 | 87,35 | 83,05 | 86,95 | 4,57% | 20,00 |
| 14.02.2024 | 81,95 | 83,40 | 81,45 | 83,15 | 1,46% | 9,00 |
| 13.02.2024 | 83,85 | 83,85 | 81,65 | 81,95 | -1,38% | - |
| 12.02.2024 | 83,65 | 83,90 | 82,85 | 83,10 | 0,18% | - |
| 09.02.2024 | 81,00 | 83,95 | 81,00 | 82,95 | 1,53% | - |
| 08.02.2024 | 81,35 | 82,55 | 81,25 | 81,70 | 0,31% | - |
| 07.02.2024 | 82,60 | 82,80 | 81,15 | 81,45 | -1,39% | 2,00 |
| 06.02.2024 | 81,20 | 83,55 | 80,80 | 82,60 | 1,54% | 61,00 |
| 05.02.2024 | 81,45 | 82,20 | 80,75 | 81,35 | -0,43% | - |
| 02.02.2024 | 82,25 | 82,60 | 81,30 | 81,70 | -0,67% | - |
| 01.02.2024 | 82,15 | 82,55 | 80,35 | 82,25 | -0,12% | - |
| 31.01.2024 | 82,05 | 82,95 | 81,20 | 82,35 | 0,86% | - |
| 30.01.2024 | 82,10 | 83,05 | 81,60 | 81,65 | -0,85% | - |
| 29.01.2024 | 82,15 | 82,60 | 81,65 | 82,35 | 0,12% | 11,00 |
| 26.01.2024 | 82,75 | 82,85 | 81,85 | 82,25 | -0,72% | - |
| 25.01.2024 | 81,85 | 83,10 | 81,60 | 82,85 | 0,73% | - |
| 24.01.2024 | 82,90 | 83,40 | 81,55 | 82,25 | -0,96% | - |
| 23.01.2024 | 81,60 | 83,75 | 81,55 | 83,05 | 1,47% | - |
| 22.01.2024 | 83,45 | 84,20 | 81,50 | 81,85 | -2,03% | - |
| 19.01.2024 | 83,35 | 83,85 | 82,45 | 83,55 | 0,12% | - |
| 18.01.2024 | 82,90 | 83,75 | 81,85 | 83,45 | 0,24% | - |
| 17.01.2024 | 83,35 | 83,85 | 81,90 | 83,25 | 0,12% | - |
| 16.01.2024 | 82,75 | 83,35 | 82,15 | 83,15 | 0,48% | - |
| 15.01.2024 | 82,80 | 82,85 | 82,20 | 82,75 | 0,00% | - |
| 12.01.2024 | 82,95 | 84,85 | 82,20 | 82,75 | -0,54% | - |
| 11.01.2024 | 81,90 | 83,25 | 81,25 | 83,20 | 1,96% | - |
| 10.01.2024 | 83,65 | 83,80 | 81,15 | 81,60 | -2,45% | 40,00 |
| 09.01.2024 | 82,40 | 83,75 | 81,35 | 83,65 | 1,39% | - |
| 08.01.2024 | 82,15 | 82,95 | 80,85 | 82,50 | 0,98% | - |
| 05.01.2024 | 81,40 | 81,95 | 80,55 | 81,70 | 0,37% | - |
| 04.01.2024 | 81,80 | 82,65 | 81,30 | 81,40 | -0,61% | - |
| 03.01.2024 | 83,95 | 83,95 | 81,80 | 81,90 | -2,44% | - |
| 02.01.2024 | 85,05 | 86,00 | 83,65 | 83,95 | -1,29% | - |
| 29.12.2023 | 85,05 | 85,20 | 84,90 | 85,05 | 0,06% | - |
| 28.12.2023 | 83,75 | 85,45 | 83,40 | 85,00 | 1,43% | - |
| 27.12.2023 | 83,25 | 83,95 | 83,00 | 83,80 | 0,78% | - |
| 22.12.2023 | 82,65 | 83,95 | 82,35 | 83,15 | 0,12% | - |
| 21.12.2023 | 82,45 | 83,45 | 82,15 | 83,05 | 0,12% | 2,00 |
| 20.12.2023 | 86,45 | 86,75 | 82,70 | 82,95 | -4,16% | - |
| 19.12.2023 | 85,40 | 86,60 | 84,70 | 86,55 | 1,41% | - |
| 18.12.2023 | 85,55 | 85,55 | 83,95 | 85,35 | -0,12% | - |
| 15.12.2023 | 84,65 | 85,95 | 84,25 | 85,45 | 0,95% | - |
| 14.12.2023 | 81,00 | 85,25 | 80,95 | 84,65 | 4,76% | - |
| 13.12.2023 | 83,45 | 83,70 | 80,65 | 80,80 | -3,18% | 7,00 |
| 12.12.2023 | 80,90 | 83,45 | 80,45 | 83,45 | 3,15% | - |
| 11.12.2023 | 78,90 | 80,95 | 78,65 | 80,90 | 2,28% | - |
| 08.12.2023 | 78,10 | 79,40 | 76,50 | 79,10 | 1,28% | 6,00 |