97,070$
0,04%
Echtzeit-Aktienkurs Live Nation Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Live Nation Entertainment Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
10.05.2024 | 96,68 | 97,12 | 94,81 | 97,02 | -0,01% | 1.658.571,00 |
09.05.2024 | 96,37 | 97,08 | 94,61 | 97,03 | 1,29% | 2.092.651,00 |
08.05.2024 | 95,64 | 96,84 | 95,26 | 95,79 | -0,57% | 1.307.034,00 |
07.05.2024 | 96,10 | 98,18 | 95,23 | 96,34 | 0,48% | 2.538.744,00 |
06.05.2024 | 95,50 | 96,36 | 93,68 | 95,88 | 1,29% | 2.520.300,00 |
03.05.2024 | 92,30 | 97,04 | 92,30 | 94,66 | 7,24% | 5.775.969,00 |
02.05.2024 | 89,55 | 89,68 | 87,61 | 88,27 | -1,13% | 2.178.361,00 |
01.05.2024 | 89,61 | 90,49 | 88,31 | 89,28 | 0,42% | 1.702.153,00 |
30.04.2024 | 90,41 | 90,50 | 88,56 | 88,91 | -1,80% | 2.360.927,00 |
29.04.2024 | 90,01 | 90,70 | 89,55 | 90,54 | 0,79% | 1.415.973,00 |
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% | 1.925.031,00 |
24.04.2024 | 90,00 | 90,61 | 89,33 | 89,65 | -0,49% | 1.344.767,00 |
23.04.2024 | 88,75 | 92,08 | 88,46 | 90,09 | 1,85% | 2.069.397,00 |
22.04.2024 | 90,26 | 90,68 | 88,15 | 88,45 | -1,68% | 2.311.041,00 |
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% | 3.437.733,00 |
17.04.2024 | 92,75 | 94,53 | 91,55 | 91,82 | -0,42% | 4.440.723,00 |
16.04.2024 | 90,99 | 94,28 | 90,61 | 92,21 | -7,58% | 10.020.056,00 |
15.04.2024 | 101,95 | 102,72 | 99,19 | 99,77 | -1,26% | 1.920.584,00 |
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% | 1.159.796,00 |
10.04.2024 | 101,45 | 102,00 | 101,00 | 101,42 | -1,28% | 1.902.640,00 |
09.04.2024 | 103,10 | 103,31 | 102,28 | 102,73 | -0,07% | 982.880,00 |
08.04.2024 | 103,46 | 104,07 | 102,71 | 102,80 | -0,70% | 1.408.139,00 |
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% | 1.569.931,00 |
03.04.2024 | 104,01 | 104,97 | 103,65 | 104,20 | -0,65% | 1.634.662,00 |
02.04.2024 | 103,69 | 105,00 | 102,26 | 104,88 | 0,63% | 2.369.171,00 |
01.04.2024 | 105,78 | 106,71 | 103,93 | 104,22 | -1,47% | 1.998.349,00 |
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% | 1.358.257,00 |
26.03.2024 | 106,70 | 106,75 | 104,29 | 104,38 | -1,62% | 2.354.955,00 |
25.03.2024 | 106,41 | 106,68 | 105,70 | 106,10 | 0,10% | 1.833.675,00 |
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% | 2.137.544,00 |
20.03.2024 | 103,90 | 104,79 | 103,31 | 104,42 | 0,38% | 894.152,00 |
19.03.2024 | 104,44 | 104,52 | 102,75 | 104,02 | -0,34% | 1.807.393,00 |
18.03.2024 | 104,34 | 105,03 | 103,23 | 104,38 | 0,59% | 2.076.115,00 |
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% | 2.382.246,00 |
13.03.2024 | 102,08 | 104,36 | 102,00 | 104,28 | 2,34% | 2.415.880,00 |
12.03.2024 | 100,59 | 102,55 | 100,34 | 101,90 | 1,84% | 1.889.821,00 |
11.03.2024 | 99,56 | 100,55 | 98,85 | 100,06 | 0,32% | 1.629.798,00 |
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% | 1.680.073,00 |
06.03.2024 | 98,74 | 99,46 | 97,33 | 99,19 | 1,01% | 1.567.462,00 |
05.03.2024 | 98,28 | 98,76 | 96,84 | 98,20 | -0,51% | 4.711.660,00 |
04.03.2024 | 97,37 | 99,98 | 96,95 | 98,70 | 1,60% | 2.795.019,00 |
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% | 3.144.694,00 |
28.02.2024 | 93,27 | 95,21 | 93,20 | 94,28 | 0,79% | 1.511.377,00 |
27.02.2024 | 92,81 | 93,82 | 92,25 | 93,54 | 1,49% | 2.012.730,00 |
26.02.2024 | 94,64 | 94,75 | 92,15 | 92,17 | -3,30% | 3.157.626,00 |
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% | 3.173.249,00 |
21.02.2024 | 91,96 | 92,58 | 90,88 | 91,20 | -0,92% | 1.562.079,00 |
20.02.2024 | 92,88 | 92,98 | 91,17 | 92,05 | -1,29% | 2.332.247,00 |
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% | 3.748.735,00 |
14.02.2024 | 88,20 | 89,45 | 87,27 | 89,40 | 1,88% | 2.441.631,00 |
13.02.2024 | 88,47 | 88,89 | 87,42 | 87,75 | -1,96% | 2.400.646,00 |
12.02.2024 | 89,69 | 90,44 | 89,22 | 89,50 | -0,03% | 1.654.967,00 |
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% | 1.875.072,00 |
07.02.2024 | 89,14 | 89,20 | 87,58 | 87,66 | -1,33% | 2.142.551,00 |
06.02.2024 | 87,50 | 89,86 | 86,67 | 88,84 | 1,64% | 2.616.762,00 |
05.02.2024 | 87,59 | 87,83 | 86,68 | 87,41 | -0,90% | 1.632.394,00 |
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% | 2.527.857,00 |
31.01.2024 | 88,77 | 90,06 | 88,32 | 88,85 | 0,02% | 2.627.000,00 |
30.01.2024 | 89,43 | 90,05 | 88,53 | 88,83 | -0,31% | 1.691.152,00 |
29.01.2024 | 89,02 | 89,32 | 88,27 | 89,11 | -0,20% | 2.233.212,00 |
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% | 1.162.185,00 |
24.01.2024 | 90,63 | 91,21 | 88,84 | 89,35 | -0,74% | 1.605.653,00 |
23.01.2024 | 89,79 | 90,86 | 89,41 | 90,02 | 1,11% | 2.969.683,00 |
22.01.2024 | 91,56 | 91,73 | 88,94 | 89,03 | -2,36% | 2.892.887,00 |
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% | 1.632.905,00 |
17.01.2024 | 89,58 | 90,51 | 88,87 | 90,31 | -0,32% | 2.579.246,00 |
16.01.2024 | 89,94 | 90,61 | 89,34 | 90,60 | -0,07% | 1.331.400,00 |
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% | 1.590.712,00 |
10.01.2024 | 91,36 | 91,52 | 88,90 | 89,50 | -2,13% | 2.235.025,00 |
09.01.2024 | 89,19 | 91,50 | 89,00 | 91,45 | 1,36% | 1.766.307,00 |
08.01.2024 | 90,15 | 90,91 | 88,60 | 90,22 | 1,13% | 1.319.961,00 |
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% | 1.391.621,00 |
03.01.2024 | 91,08 | 91,14 | 89,33 | 89,36 | -2,67% | 1.384.143,00 |
02.01.2024 | 92,83 | 94,20 | 91,57 | 91,81 | -1,91% | 1.352.693,00 |
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% | 1.683.475,00 |
27.12.2023 | 92,28 | 93,20 | 92,15 | 92,98 | 0,68% | 1.909.191,00 |
26.12.2023 | 91,50 | 92,53 | 91,26 | 92,35 | 1,01% | 1.100.249,00 |
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% | 1.888.236,00 |
20.12.2023 | 93,85 | 94,90 | 90,50 | 90,64 | -4,50% | 1.691.917,00 |
19.12.2023 | 93,61 | 95,07 | 92,88 | 94,91 | 1,76% | 1.686.262,00 |
18.12.2023 | 92,73 | 93,41 | 91,70 | 93,27 | 0,29% | 1.489.803,00 |