88,935$
-1,77%
Echtzeit-Aktienkurs Live Nation Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 90,41 | 90,50 | 88,56 | 88,91 | -1,80% | 2.382.229,00 |
| 29.04.2024 | 90,01 | 90,70 | 89,55 | 90,54 | 0,79% | 1.429.381,00 |
| 26.04.2024 | 88,38 | 89,92 | 87,78 | 89,83 | 1,51% | 1.890.272,00 |
| 25.04.2024 | 88,55 | 89,55 | 88,26 | 88,49 | -1,29% | 1.925.617,00 |
| 24.04.2024 | 90,00 | 90,61 | 89,33 | 89,65 | -0,49% | 1.396.726,00 |
| 23.04.2024 | 88,75 | 92,08 | 88,46 | 90,09 | 1,85% | 2.133.574,00 |
| 22.04.2024 | 90,26 | 90,68 | 88,15 | 88,45 | -1,68% | 2.311.393,00 |
| 19.04.2024 | 89,98 | 90,52 | 89,15 | 89,96 | 0,36% | 2.697.148,00 |
| 18.04.2024 | 91,36 | 91,88 | 89,62 | 89,64 | -2,37% | 3.452.651,00 |
| 17.04.2024 | 92,75 | 94,53 | 91,55 | 91,82 | -0,42% | 4.480.122,00 |
| 16.04.2024 | 90,99 | 94,28 | 90,61 | 92,21 | -7,58% | 10.063.974,00 |
| 15.04.2024 | 101,95 | 102,72 | 99,19 | 99,77 | -1,26% | 1.965.554,00 |
| 12.04.2024 | 101,38 | 102,39 | 100,54 | 101,04 | -1,65% | 1.357.164,00 |
| 11.04.2024 | 101,35 | 102,90 | 100,60 | 102,74 | 1,30% | 1.160.400,00 |
| 10.04.2024 | 101,45 | 102,00 | 101,00 | 101,42 | -1,28% | 1.913.964,00 |
| 09.04.2024 | 103,10 | 103,31 | 102,28 | 102,73 | -0,07% | 983.574,00 |
| 08.04.2024 | 103,46 | 104,07 | 102,71 | 102,80 | -0,70% | 1.408.265,00 |
| 05.04.2024 | 102,74 | 104,18 | 102,74 | 103,52 | 1,08% | 1.092.666,00 |
| 04.04.2024 | 105,00 | 105,14 | 102,36 | 102,41 | -1,72% | 1.582.974,00 |
| 03.04.2024 | 104,01 | 104,97 | 103,65 | 104,20 | -0,65% | 1.635.511,00 |
| 02.04.2024 | 103,69 | 105,00 | 102,26 | 104,88 | 0,63% | 2.421.796,00 |
| 01.04.2024 | 105,78 | 106,71 | 103,93 | 104,22 | -1,47% | 2.028.833,00 |
| 28.03.2024 | 106,94 | 107,24 | 105,48 | 105,77 | -0,97% | 1.465.797,00 |
| 27.03.2024 | 105,10 | 107,07 | 104,82 | 106,81 | 2,33% | 1.358.327,00 |
| 26.03.2024 | 106,70 | 106,75 | 104,29 | 104,38 | -1,62% | 2.355.001,00 |
| 25.03.2024 | 106,41 | 106,68 | 105,70 | 106,10 | 0,10% | 1.834.214,00 |
| 22.03.2024 | 106,31 | 107,18 | 105,83 | 105,99 | -0,63% | 2.065.911,00 |
| 21.03.2024 | 105,03 | 107,01 | 104,50 | 106,66 | 2,15% | 2.138.735,00 |
| 20.03.2024 | 103,90 | 104,79 | 103,31 | 104,42 | 0,38% | 894.958,00 |
| 19.03.2024 | 104,44 | 104,52 | 102,75 | 104,02 | -0,34% | 1.849.709,00 |
| 18.03.2024 | 104,34 | 105,03 | 103,23 | 104,38 | 0,59% | 2.076.926,00 |
| 15.03.2024 | 102,76 | 104,88 | 102,76 | 103,77 | 0,35% | 3.487.192,00 |
| 14.03.2024 | 104,38 | 104,64 | 102,74 | 103,41 | -0,83% | 2.396.235,00 |
| 13.03.2024 | 102,08 | 104,36 | 102,00 | 104,28 | 2,34% | 2.431.556,00 |
| 12.03.2024 | 100,59 | 102,55 | 100,34 | 101,90 | 1,84% | 1.900.458,00 |
| 11.03.2024 | 99,56 | 100,55 | 98,85 | 100,06 | 0,32% | 1.629.826,00 |
| 08.03.2024 | 100,50 | 101,25 | 98,81 | 99,74 | -0,77% | 1.529.020,00 |
| 07.03.2024 | 99,64 | 100,91 | 99,14 | 100,51 | 1,33% | 1.681.707,00 |
| 06.03.2024 | 98,74 | 99,46 | 97,33 | 99,19 | 1,01% | 1.567.521,00 |
| 05.03.2024 | 98,28 | 98,76 | 96,84 | 98,20 | -0,51% | 5.492.238,00 |
| 04.03.2024 | 97,37 | 99,98 | 96,95 | 98,70 | 1,60% | 3.002.287,00 |
| 01.03.2024 | 96,93 | 97,69 | 96,41 | 97,15 | 0,18% | 3.390.817,00 |
| 29.02.2024 | 95,22 | 97,23 | 94,42 | 96,98 | 2,86% | 3.460.796,00 |
| 28.02.2024 | 93,27 | 95,21 | 93,20 | 94,28 | 0,79% | 1.511.499,00 |
| 27.02.2024 | 92,81 | 93,82 | 92,25 | 93,54 | 1,49% | 2.124.430,00 |
| 26.02.2024 | 94,64 | 94,75 | 92,15 | 92,17 | -3,30% | 3.228.276,00 |
| 23.02.2024 | 98,48 | 101,50 | 94,80 | 95,32 | 1,96% | 5.787.662,00 |
| 22.02.2024 | 92,37 | 93,88 | 91,55 | 93,49 | 2,51% | 3.289.635,00 |
| 21.02.2024 | 91,96 | 92,58 | 90,88 | 91,20 | -0,92% | 1.565.269,00 |
| 20.02.2024 | 92,88 | 92,98 | 91,17 | 92,05 | -1,29% | 2.332.740,00 |
| 16.02.2024 | 93,90 | 93,90 | 92,52 | 93,25 | -0,62% | 1.862.197,00 |
| 15.02.2024 | 89,90 | 94,11 | 89,40 | 93,83 | 4,96% | 3.824.356,00 |
| 14.02.2024 | 88,20 | 89,45 | 87,27 | 89,40 | 1,88% | 2.441.801,00 |
| 13.02.2024 | 88,47 | 88,89 | 87,42 | 87,75 | -1,96% | 2.464.013,00 |
| 12.02.2024 | 89,69 | 90,44 | 89,22 | 89,50 | -0,03% | 1.656.721,00 |
| 09.02.2024 | 88,28 | 90,50 | 87,94 | 89,53 | 1,74% | 3.167.987,00 |
| 08.02.2024 | 88,62 | 89,00 | 87,60 | 88,00 | 0,39% | 1.926.500,00 |
| 07.02.2024 | 89,14 | 89,20 | 87,58 | 87,66 | -1,33% | 2.152.751,00 |
| 06.02.2024 | 87,50 | 89,86 | 86,67 | 88,84 | 1,64% | 2.616.840,00 |
| 05.02.2024 | 87,59 | 87,83 | 86,68 | 87,41 | -0,90% | 1.633.808,00 |
| 02.02.2024 | 88,88 | 89,32 | 87,75 | 88,20 | -1,33% | 2.025.786,00 |
| 01.02.2024 | 89,08 | 89,78 | 87,29 | 89,39 | 0,61% | 2.653.194,00 |
| 31.01.2024 | 88,77 | 90,06 | 88,32 | 88,85 | 0,02% | 2.628.738,00 |
| 30.01.2024 | 89,43 | 90,05 | 88,53 | 88,83 | -0,31% | 1.720.045,00 |
| 29.01.2024 | 89,02 | 89,32 | 88,27 | 89,11 | -0,20% | 2.233.660,00 |
| 26.01.2024 | 89,85 | 89,86 | 88,89 | 89,29 | -0,55% | 2.192.096,00 |
| 25.01.2024 | 89,72 | 90,05 | 89,33 | 89,78 | 0,48% | 1.166.681,00 |
| 24.01.2024 | 90,63 | 91,21 | 88,84 | 89,35 | -0,74% | 1.625.592,00 |
| 23.01.2024 | 89,79 | 90,86 | 89,41 | 90,02 | 1,11% | 2.970.365,00 |
| 22.01.2024 | 91,56 | 91,73 | 88,94 | 89,03 | -2,36% | 2.895.887,00 |
| 19.01.2024 | 91,15 | 91,20 | 89,66 | 91,18 | 0,58% | 1.528.179,00 |
| 18.01.2024 | 90,84 | 90,89 | 88,89 | 90,65 | 0,38% | 1.726.308,00 |
| 17.01.2024 | 89,58 | 90,51 | 88,87 | 90,31 | -0,32% | 2.902.843,00 |
| 16.01.2024 | 89,94 | 90,61 | 89,34 | 90,60 | -0,07% | 1.334.693,00 |
| 12.01.2024 | 92,00 | 92,16 | 90,04 | 90,66 | -0,68% | 1.016.660,00 |
| 11.01.2024 | 89,26 | 91,34 | 88,99 | 91,28 | 1,99% | 1.592.087,00 |
| 10.01.2024 | 91,36 | 91,52 | 88,90 | 89,50 | -2,13% | 2.237.647,00 |
| 09.01.2024 | 89,19 | 91,50 | 89,00 | 91,45 | 1,36% | 1.768.153,00 |
| 08.01.2024 | 90,15 | 90,91 | 88,60 | 90,22 | 1,13% | 1.368.303,00 |
| 05.01.2024 | 88,58 | 89,75 | 88,07 | 89,21 | 0,19% | 2.988.201,00 |
| 04.01.2024 | 89,35 | 90,52 | 88,98 | 89,04 | -0,36% | 1.401.051,00 |
| 03.01.2024 | 91,08 | 91,14 | 89,33 | 89,36 | -2,67% | 1.406.588,00 |
| 02.01.2024 | 92,83 | 94,20 | 91,57 | 91,81 | -1,91% | 1.352.864,00 |
| 29.12.2023 | 94,16 | 94,80 | 93,57 | 93,60 | -0,48% | 1.612.663,00 |
| 28.12.2023 | 93,05 | 94,81 | 92,84 | 94,05 | 1,15% | 1.683.613,00 |
| 27.12.2023 | 92,28 | 93,20 | 92,15 | 92,98 | 0,68% | 2.050.958,00 |
| 26.12.2023 | 91,50 | 92,53 | 91,26 | 92,35 | 1,01% | 1.105.614,00 |
| 22.12.2023 | 91,27 | 92,54 | 91,16 | 91,43 | 0,03% | 1.862.997,00 |
| 21.12.2023 | 91,45 | 91,92 | 90,22 | 91,40 | 0,84% | 1.892.516,00 |
| 20.12.2023 | 93,85 | 94,90 | 90,50 | 90,64 | -4,50% | 1.704.479,00 |
| 19.12.2023 | 93,61 | 95,07 | 92,88 | 94,91 | 1,76% | 1.687.088,00 |
| 18.12.2023 | 92,73 | 93,41 | 91,70 | 93,27 | 0,29% | 1.508.813,00 |
| 15.12.2023 | 92,85 | 93,66 | 91,86 | 93,00 | -0,08% | 6.786.203,00 |
| 14.12.2023 | 91,04 | 93,71 | 90,29 | 93,07 | 5,69% | 5.034.212,00 |
| 13.12.2023 | 89,68 | 90,00 | 87,46 | 88,06 | -2,22% | 2.031.119,00 |
| 12.12.2023 | 87,44 | 90,15 | 86,72 | 90,06 | 3,41% | 3.079.966,00 |
| 11.12.2023 | 85,61 | 87,13 | 85,09 | 87,09 | 2,23% | 1.589.234,00 |
| 08.12.2023 | 84,39 | 85,45 | 82,33 | 85,19 | 1,08% | 2.788.645,00 |
| 07.12.2023 | 82,59 | 84,44 | 82,25 | 84,28 | 2,11% | 1.911.334,00 |
| 06.12.2023 | 81,90 | 83,23 | 81,81 | 82,54 | 1,39% | 1.874.674,00 |