Echtzeit-Aktienkurs Livongo Health Inc.
Bid:
Ask:
Aktienkurse zur Livongo Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2020 | 139,96 | 145,70 | 137,79 | 140,22 | -3,64% | 164.524,00 |
| 28.10.2020 | 141,90 | 147,64 | 141,22 | 145,52 | 1,83% | 72.585,00 |
| 27.10.2020 | 138,38 | 143,95 | 138,38 | 142,90 | 4,50% | 30.720,00 |
| 26.10.2020 | 138,32 | 142,85 | 134,88 | 136,75 | -1,60% | 43.573,00 |
| 23.10.2020 | 137,69 | 139,22 | 136,76 | 138,97 | 0,86% | 16.381,00 |
| 22.10.2020 | 139,99 | 141,89 | 137,57 | 137,79 | -1,01% | 52.927,00 |
| 21.10.2020 | 145,89 | 147,18 | 137,23 | 139,19 | -2,49% | 33.654,00 |
| 20.10.2020 | 142,35 | 144,42 | 141,98 | 142,75 | -0,18% | 17.072,00 |
| 19.10.2020 | 142,50 | 145,89 | 142,47 | 143,01 | 0,84% | 51.708,00 |
| 16.10.2020 | 145,35 | 146,06 | 141,53 | 141,82 | -1,32% | 31.190,00 |
| 15.10.2020 | 142,98 | 146,04 | 141,20 | 143,71 | -2,55% | 27.520,00 |
| 14.10.2020 | 147,16 | 149,57 | 145,53 | 147,47 | -0,45% | 21.952,00 |
| 13.10.2020 | 141,75 | 150,93 | 141,75 | 148,14 | 5,84% | 36.551,00 |
| 12.10.2020 | 140,89 | 143,40 | 139,96 | 139,97 | 0,01% | 9.202,00 |
| 09.10.2020 | 143,37 | 143,37 | 139,88 | 139,95 | -0,84% | 6.344,00 |
| 08.10.2020 | 143,25 | 144,32 | 140,94 | 141,13 | -1,18% | 5.910,00 |
| 07.10.2020 | 142,26 | 146,44 | 142,26 | 142,82 | 2,12% | 7.195,00 |
| 06.10.2020 | 143,01 | 144,24 | 139,17 | 139,86 | -2,84% | 10.446,00 |
| 05.10.2020 | 141,83 | 144,41 | 141,83 | 143,95 | 1,86% | 16.503,00 |
| 02.10.2020 | 138,00 | 145,00 | 138,00 | 141,32 | 0,44% | 7.690,00 |
| 01.10.2020 | 142,31 | 142,78 | 139,87 | 140,70 | 0,56% | 18.316,00 |
| 30.09.2020 | 138,04 | 143,46 | 137,27 | 139,92 | 0,95% | 19.518,00 |
| 29.09.2020 | 138,01 | 141,52 | 136,40 | 138,60 | 0,87% | 26.046,00 |
| 28.09.2020 | 140,95 | 140,95 | 135,43 | 137,40 | -1,96% | 29.738,00 |
| 25.09.2020 | 133,43 | 140,39 | 133,43 | 140,14 | 6,61% | 36.498,00 |
| 24.09.2020 | 131,00 | 133,18 | 129,50 | 131,45 | -2,13% | 17.493,00 |
| 23.09.2020 | 137,75 | 140,00 | 133,44 | 134,31 | -2,75% | 28.173,00 |
| 22.09.2020 | 132,00 | 138,46 | 130,45 | 138,11 | 5,76% | 25.660,00 |
| 21.09.2020 | 129,17 | 130,64 | 125,28 | 130,59 | -1,36% | 21.755,00 |
| 18.09.2020 | 129,43 | 133,95 | 128,61 | 132,39 | 3,32% | 15.358,00 |
| 17.09.2020 | 120,37 | 128,19 | 119,66 | 128,13 | 3,40% | 24.933,00 |
| 16.09.2020 | 124,54 | 127,28 | 122,11 | 123,92 | -0,46% | 23.923,00 |
| 15.09.2020 | 124,73 | 126,46 | 123,74 | 124,49 | 0,81% | 13.837,00 |
| 14.09.2020 | 123,99 | 126,56 | 122,76 | 123,49 | 1,55% | 25.294,00 |
| 11.09.2020 | 126,70 | 126,70 | 120,16 | 121,60 | -4,07% | 8.720,00 |
| 10.09.2020 | 128,95 | 131,51 | 125,92 | 126,76 | -1,15% | 22.336,00 |
| 09.09.2020 | 126,38 | 128,68 | 125,57 | 128,23 | 3,96% | 23.334,00 |
| 08.09.2020 | 120,93 | 127,68 | 120,49 | 123,34 | -2,55% | 20.982,00 |