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