Echtzeit-Aktienkurs Livongo Health Inc.
Bid:
Ask:
Aktienkurse zur Livongo Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2020 | 139,81 | 145,91 | 137,53 | 139,77 | -3,87% | 5.165.691,00 |
| 28.10.2020 | 140,70 | 147,80 | 140,70 | 145,40 | 1,76% | 595.941,00 |
| 27.10.2020 | 138,14 | 144,07 | 138,01 | 142,89 | 4,55% | 500.356,00 |
| 26.10.2020 | 137,96 | 143,21 | 134,74 | 136,67 | -1,61% | 498.931,00 |
| 23.10.2020 | 137,57 | 139,32 | 136,50 | 138,91 | 0,68% | 245.113,00 |
| 22.10.2020 | 139,72 | 142,00 | 137,60 | 137,97 | -0,85% | 303.372,00 |
| 21.10.2020 | 144,00 | 147,70 | 137,00 | 139,15 | -2,52% | 541.757,00 |
| 20.10.2020 | 143,45 | 144,75 | 141,96 | 142,75 | -0,39% | 243.443,00 |
| 19.10.2020 | 142,65 | 145,94 | 142,26 | 143,31 | 0,98% | 336.600,00 |
| 16.10.2020 | 145,50 | 146,50 | 141,55 | 141,92 | -1,40% | 331.448,00 |
| 15.10.2020 | 143,86 | 146,13 | 140,98 | 143,93 | -2,38% | 521.253,00 |
| 14.10.2020 | 149,34 | 149,74 | 145,33 | 147,44 | -0,43% | 473.746,00 |
| 13.10.2020 | 141,61 | 151,02 | 140,81 | 148,08 | 5,82% | 1.167.517,00 |
| 12.10.2020 | 142,22 | 143,96 | 139,78 | 139,94 | -0,08% | 395.484,00 |
| 09.10.2020 | 142,62 | 143,64 | 139,83 | 140,05 | -1,18% | 268.734,00 |
| 08.10.2020 | 144,40 | 144,40 | 140,79 | 141,72 | -0,76% | 297.098,00 |
| 07.10.2020 | 142,05 | 147,55 | 141,70 | 142,81 | 2,27% | 682.676,00 |
| 06.10.2020 | 143,65 | 144,33 | 139,14 | 139,64 | -3,10% | 431.010,00 |
| 05.10.2020 | 142,01 | 144,94 | 141,00 | 144,11 | 2,07% | 585.968,00 |
| 02.10.2020 | 136,13 | 145,09 | 136,13 | 141,19 | 0,20% | 484.380,00 |
| 01.10.2020 | 142,16 | 142,92 | 139,26 | 140,91 | 0,61% | 590.273,00 |
| 30.09.2020 | 138,91 | 143,45 | 137,00 | 140,05 | 1,16% | 744.991,00 |
| 29.09.2020 | 137,75 | 141,88 | 136,22 | 138,45 | 0,75% | 567.681,00 |
| 28.09.2020 | 141,54 | 141,57 | 135,41 | 137,42 | -2,03% | 866.193,00 |
| 25.09.2020 | 133,40 | 140,60 | 132,66 | 140,27 | 6,88% | 681.491,00 |
| 24.09.2020 | 131,00 | 133,88 | 128,80 | 131,24 | -2,31% | 311.510,00 |
| 23.09.2020 | 137,12 | 140,00 | 133,21 | 134,35 | -2,75% | 663.794,00 |
| 22.09.2020 | 132,51 | 138,66 | 130,00 | 138,15 | 5,85% | 716.606,00 |
| 21.09.2020 | 129,96 | 131,26 | 125,14 | 130,51 | -1,41% | 795.070,00 |
| 18.09.2020 | 128,97 | 134,21 | 128,11 | 132,37 | 3,43% | 3.116.487,00 |
| 17.09.2020 | 119,99 | 128,18 | 119,56 | 127,98 | 3,13% | 685.879,00 |
| 16.09.2020 | 124,60 | 127,53 | 121,86 | 124,10 | -0,27% | 648.656,00 |
| 15.09.2020 | 124,81 | 126,41 | 123,48 | 124,43 | 0,75% | 810.390,00 |
| 14.09.2020 | 123,20 | 126,58 | 122,54 | 123,50 | 1,46% | 938.671,00 |
| 11.09.2020 | 126,71 | 127,35 | 120,08 | 121,72 | -3,84% | 727.426,00 |
| 10.09.2020 | 129,30 | 131,50 | 125,38 | 126,58 | -1,13% | 706.434,00 |
| 09.09.2020 | 125,10 | 128,69 | 125,10 | 128,03 | 4,00% | 724.150,00 |
| 08.09.2020 | 120,72 | 127,70 | 120,18 | 123,10 | -2,68% | 661.187,00 |