Echtzeit-Aktienkurs LivaNova PLC
Bid:
Ask:
Aktienkurse zur LivaNova PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 77,26 | 78,50 | 76,20 | 77,35 | 0,62% | - |
| 25.02.2021 | 77,17 | 77,17 | 76,68 | 76,87 | 3,35% | - |
| 24.02.2021 | 73,53 | 78,64 | 71,98 | 74,37 | 0,45% | - |
| 23.02.2021 | 72,92 | 74,67 | 0,00 | 74,04 | 3,23% | - |
| 22.02.2021 | 71,38 | 72,96 | 71,15 | 71,73 | 1,95% | - |
| 19.02.2021 | 71,80 | 72,44 | 69,68 | 70,35 | -1,77% | - |
| 18.02.2021 | 70,38 | 72,85 | 70,38 | 71,62 | 0,68% | - |
| 17.02.2021 | 69,02 | 71,38 | 68,21 | 71,13 | -0,11% | - |
| 16.02.2021 | 71,44 | 72,28 | 70,19 | 71,21 | 1,00% | - |
| 12.02.2021 | 69,36 | 70,76 | 69,07 | 70,50 | 0,46% | - |
| 11.02.2021 | 69,94 | 70,75 | 68,57 | 70,18 | 0,02% | - |
| 10.02.2021 | 68,31 | 70,36 | 67,77 | 70,17 | 0,45% | - |
| 09.02.2021 | 69,91 | 70,05 | 68,65 | 69,85 | -0,53% | - |
| 08.02.2021 | 69,02 | 70,45 | 68,86 | 70,23 | 4,09% | - |
| 05.02.2021 | 68,12 | 69,11 | 67,30 | 67,47 | -0,10% | - |
| 04.02.2021 | 67,53 | 67,66 | 67,46 | 67,54 | 3,67% | - |
| 03.02.2021 | 65,72 | 66,36 | 65,04 | 65,15 | -3,19% | - |
| 02.02.2021 | 65,90 | 68,03 | 65,67 | 67,30 | 4,45% | - |
| 01.02.2021 | 63,42 | 64,87 | 62,62 | 64,43 | 1,87% | - |
| 29.01.2021 | 64,98 | 65,04 | 62,65 | 63,24 | -2,06% | - |
| 28.01.2021 | 64,53 | 64,61 | 64,53 | 64,57 | 1,60% | - |
| 27.01.2021 | 64,96 | 65,73 | 63,18 | 63,56 | -3,59% | - |
| 26.01.2021 | 66,93 | 67,06 | 65,41 | 65,92 | -1,45% | - |
| 25.01.2021 | 66,76 | 67,00 | 65,69 | 66,89 | 0,75% | - |
| 22.01.2021 | 65,57 | 66,48 | 65,33 | 66,39 | 1,10% | - |
| 21.01.2021 | 65,59 | 65,73 | 65,50 | 65,67 | 1,95% | - |
| 20.01.2021 | 67,35 | 67,37 | 63,51 | 64,42 | -2,73% | - |
| 19.01.2021 | 67,28 | 67,67 | 65,90 | 66,22 | -2,78% | - |
| 15.01.2021 | 67,54 | 68,21 | 67,21 | 68,12 | -0,73% | - |
| 14.01.2021 | 68,18 | 69,40 | 67,59 | 68,62 | 1,98% | - |
| 13.01.2021 | 66,66 | 67,65 | 66,61 | 67,29 | -0,68% | - |
| 12.01.2021 | 66,91 | 68,30 | 66,20 | 67,75 | 2,54% | - |
| 11.01.2021 | 65,70 | 66,14 | 64,49 | 66,07 | 0,14% | - |
| 08.01.2021 | 66,54 | 67,28 | 65,07 | 65,98 | 1,47% | - |
| 07.01.2021 | 65,95 | 66,40 | 64,53 | 65,03 | -2,53% | - |
| 06.01.2021 | 65,28 | 67,97 | 0,00 | 66,71 | 4,09% | - |
| 05.01.2021 | 64,13 | 64,13 | 64,09 | 64,09 | -0,92% | - |
| 04.01.2021 | 66,17 | 66,17 | 63,24 | 64,69 | -2,54% | - |
| 31.12.2020 | 66,37 | 66,96 | 65,91 | 66,37 | -0,58% | - |
| 30.12.2020 | 67,88 | 67,93 | 66,72 | 66,76 | -0,43% | - |
| 29.12.2020 | 67,73 | 67,87 | 66,85 | 67,05 | -0,84% | - |
| 28.12.2020 | 67,63 | 67,63 | 66,22 | 67,62 | -0,35% | - |
| 24.12.2020 | 67,49 | 69,49 | 66,87 | 67,85 | 0,56% | - |
| 23.12.2020 | 68,85 | 69,29 | 67,32 | 67,47 | -1,92% | - |
| 22.12.2020 | 68,81 | 69,63 | 68,48 | 68,79 | 2,40% | - |
| 21.12.2020 | 65,33 | 67,47 | 64,70 | 67,18 | -1,93% | - |
| 18.12.2020 | 69,89 | 69,93 | 66,69 | 68,50 | 1,84% | - |
| 17.12.2020 | 67,65 | 68,01 | 67,11 | 67,26 | 15,17% | - |
| 16.12.2020 | 66,57 | 66,57 | 52,89 | 58,40 | -7,49% | - |
| 15.12.2020 | 61,76 | 64,86 | 51,80 | 63,13 | 2,84% | - |
| 14.12.2020 | 61,82 | 62,23 | 60,86 | 61,39 | 3,22% | - |
| 11.12.2020 | 60,71 | 60,72 | 54,72 | 59,47 | -4,21% | - |
| 10.12.2020 | 59,99 | 62,36 | 59,64 | 62,09 | 6,36% | - |
| 09.12.2020 | 58,41 | 58,60 | 57,37 | 58,37 | 0,49% | - |
| 08.12.2020 | 57,48 | 58,65 | 56,71 | 58,09 | 0,86% | - |
| 07.12.2020 | 56,12 | 57,75 | 56,09 | 57,59 | 2,86% | - |
| 04.12.2020 | 55,20 | 55,99 | 46,83 | 55,99 | 2,27% | - |
| 03.12.2020 | 54,73 | 54,75 | 54,73 | 54,75 | 4,57% | - |
| 02.12.2020 | 52,32 | 54,21 | 51,66 | 52,35 | 0,00% | - |
| 01.12.2020 | 53,31 | 53,32 | 51,79 | 52,35 | -0,77% | - |
| 30.11.2020 | 54,41 | 54,72 | 52,68 | 52,76 | -1,63% | - |
| 27.11.2020 | 53,23 | 54,91 | 53,00 | 53,63 | -1,35% | - |
| 25.11.2020 | 53,53 | 54,38 | 53,46 | 54,37 | 1,96% | - |
| 24.11.2020 | 53,32 | 53,32 | 53,32 | 53,32 | 4,71% | - |
| 23.11.2020 | 50,16 | 51,33 | 50,16 | 50,92 | 2,65% | - |
| 20.11.2020 | 50,88 | 51,10 | 48,58 | 49,61 | -1,73% | - |
| 19.11.2020 | 50,62 | 51,50 | 49,42 | 50,48 | -0,95% | - |
| 18.11.2020 | 51,99 | 52,42 | 50,94 | 50,97 | -2,07% | - |
| 17.11.2020 | 52,08 | 52,78 | 51,99 | 52,04 | -1,50% | - |
| 16.11.2020 | 53,70 | 54,48 | 52,64 | 52,84 | -0,59% | - |
| 13.11.2020 | 52,34 | 53,55 | 51,73 | 53,15 | 2,06% | - |
| 12.11.2020 | 52,44 | 52,85 | 51,15 | 52,08 | -2,75% | - |
| 11.11.2020 | 53,59 | 53,60 | 53,54 | 53,55 | -4,19% | - |
| 10.11.2020 | 56,06 | 57,09 | 55,50 | 55,89 | 4,01% | - |
| 09.11.2020 | 55,08 | 55,08 | 52,06 | 53,73 | 10,50% | - |
| 06.11.2020 | 48,84 | 49,93 | 48,50 | 48,63 | -1,58% | - |
| 05.11.2020 | 47,67 | 49,80 | 47,67 | 49,41 | 4,53% | - |
| 04.11.2020 | 46,98 | 49,46 | 0,00 | 47,27 | -0,60% | - |
| 03.11.2020 | 49,47 | 49,81 | 47,19 | 47,55 | -3,37% | - |
| 02.11.2020 | 50,86 | 52,00 | 48,49 | 49,21 | -2,03% | - |
| 30.10.2020 | 51,53 | 51,63 | 49,24 | 50,23 | -4,31% | - |
| 29.10.2020 | 51,77 | 53,92 | 51,38 | 52,49 | 5,31% | - |
| 28.10.2020 | 51,10 | 51,20 | 49,70 | 49,85 | -4,93% | - |
| 27.10.2020 | 52,43 | 52,43 | 52,43 | 52,43 | -0,31% | - |
| 26.10.2020 | 52,76 | 52,88 | 52,13 | 52,60 | -1,63% | - |
| 23.10.2020 | 53,82 | 54,09 | 52,73 | 53,47 | -1,16% | - |
| 22.10.2020 | 53,79 | 54,78 | 52,85 | 54,09 | 3,10% | - |
| 21.10.2020 | 53,98 | 54,12 | 52,45 | 52,47 | -4,51% | - |
| 20.10.2020 | 54,25 | 55,31 | 53,54 | 54,95 | 2,85% | - |
| 19.10.2020 | 0,00 | 56,63 | 0,00 | 53,43 | -3,81% | - |
| 16.10.2020 | 56,80 | 57,44 | 55,54 | 55,54 | -3,02% | - |
| 15.10.2020 | 55,10 | 57,27 | 55,02 | 57,27 | 3,24% | - |
| 14.10.2020 | 55,77 | 56,38 | 54,95 | 55,47 | 0,56% | - |
| 13.10.2020 | 55,16 | 55,16 | 55,16 | 55,16 | -2,52% | - |
| 12.10.2020 | 56,60 | 56,60 | 56,59 | 56,59 | 13,01% | - |
| 09.10.2020 | 51,00 | 51,02 | 49,88 | 50,07 | -0,42% | - |
| 08.10.2020 | 49,90 | 50,65 | 49,43 | 50,28 | 0,91% | - |
| 07.10.2020 | 48,94 | 50,20 | 48,93 | 49,83 | 2,69% | - |
| 06.10.2020 | 48,39 | 49,65 | 48,14 | 48,52 | 0,64% | - |
| 05.10.2020 | 47,61 | 48,26 | 47,47 | 48,21 | 3,52% | - |