Deutsche Märkte geschlossen

Live Nation Entertainment, Inc. (LYV)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
80,07-1,45 (-1,78%)
Ab 12:59PM EST. Markt geöffnet.
Zeitraum:
03. Feb. 2022 - 03. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 202380,1480,8979,8380,0780,07499.757
02. Feb. 202382,0083,1081,0581,5281,521.918.500
01. Feb. 202380,0681,5478,4181,3281,321.944.800
31. Jan. 202379,6780,5379,0980,4980,491.542.100
30. Jan. 202380,0281,2779,2979,4479,441.615.900
27. Jan. 202379,2080,6079,2080,3680,361.647.100
26. Jan. 202378,0079,4877,3479,4479,441.774.800
25. Jan. 202376,1577,5675,9877,5377,531.263.000
24. Jan. 202375,0077,7275,0077,0077,001.863.000
23. Jan. 202375,5977,1175,1375,9475,941.942.100
20. Jan. 202374,0775,2973,6675,1175,112.577.700
19. Jan. 202373,0073,9372,4173,2273,221.795.600
18. Jan. 202376,7376,7873,4773,5273,521.713.000
17. Jan. 202374,6676,3674,4076,1276,122.115.000
13. Jan. 202372,3874,7972,2774,6674,661.555.900
12. Jan. 202373,5374,1372,6773,1573,152.015.000
11. Jan. 202373,0274,0272,4273,3473,342.002.300
10. Jan. 202372,3573,1570,8172,5672,567.929.500
09. Jan. 202370,9672,3570,4572,2672,264.235.400
06. Jan. 202372,3673,6371,8072,3872,381.374.700
05. Jan. 202370,6072,3769,9071,6671,661.727.400
04. Jan. 202369,3371,6369,0471,0171,011.717.700
03. Jan. 202370,8171,0568,5268,8668,861.296.200
30. Dez. 202268,8269,8068,7169,7469,741.142.700
29. Dez. 202268,8070,4468,7670,1570,151.185.500
28. Dez. 202269,2270,1568,0668,1668,16847.600
27. Dez. 202270,5370,5369,1969,5969,591.078.000
23. Dez. 202270,4671,3469,7970,6970,69918.300
22. Dez. 202269,9070,6169,1770,5770,571.633.500
21. Dez. 202269,2370,7168,9270,6870,681.590.000
20. Dez. 202267,8769,6067,7068,6868,681.579.400
19. Dez. 202268,9469,4368,0568,3968,391.886.600
16. Dez. 202269,8670,5569,1369,3769,372.701.800
15. Dez. 202272,0172,7570,1870,2370,232.164.500
14. Dez. 202273,5774,5372,4773,0973,091.779.500
13. Dez. 202275,7576,6773,2774,1774,172.607.700
12. Dez. 202271,7473,6671,7473,6073,601.474.800
09. Dez. 202271,1673,1871,1671,7771,771.151.600
08. Dez. 202271,0071,8370,0971,4771,471.670.900
07. Dez. 202270,7071,4569,9271,1471,142.190.100
06. Dez. 202273,8773,9570,4270,9170,912.941.800
05. Dez. 202273,2274,5773,0673,8873,887.506.400
02. Dez. 202272,9674,1572,4773,9273,921.548.000
01. Dez. 202273,2875,0173,0473,5573,551.990.900
30. Nov. 202270,2573,0770,2072,7672,762.976.100
29. Nov. 202269,0971,1169,0970,2170,212.977.100
28. Nov. 202268,5570,0268,2568,6968,692.725.100
25. Nov. 202268,5769,1568,1668,4668,46660.800
23. Nov. 202267,6668,7466,8568,5868,581.749.600
22. Nov. 202266,6867,6965,7867,4967,492.559.500
21. Nov. 202266,4668,3766,1466,9466,945.230.700
18. Nov. 202273,4273,8465,0566,2166,2115.283.500
17. Nov. 202272,6373,3271,1971,8571,853.724.500
16. Nov. 202273,5174,2572,4374,0174,011.534.000
15. Nov. 202275,5177,6272,8774,2874,282.670.300
14. Nov. 202276,3776,8973,4273,6073,601.958.000
11. Nov. 202277,1877,3175,4276,7076,701.261.300
10. Nov. 202275,6077,0575,1076,3676,361.974.700
09. Nov. 202271,6373,7170,7872,6472,642.348.400
08. Nov. 202273,5473,9171,5072,9072,901.796.800
07. Nov. 202271,1373,3469,7973,2673,263.643.400
04. Nov. 202281,0581,1967,5370,7270,7210.998.600
03. Nov. 202275,7977,2974,3676,4276,422.482.400
02. Nov. 202278,7579,9376,7676,7876,781.511.900
01. Nov. 202280,9181,5679,4279,4379,431.220.800
31. Okt. 202279,9080,2378,7279,6179,611.317.300
28. Okt. 202278,0680,1377,8080,0680,061.015.200
27. Okt. 202279,5881,0977,8078,1378,131.396.700
26. Okt. 202281,5282,8778,2178,4778,472.688.200
25. Okt. 202278,8581,9878,8581,7181,711.639.700
24. Okt. 202279,7379,7376,8178,6678,661.253.200
21. Okt. 202278,7280,2777,7979,5379,531.309.200
20. Okt. 202279,4280,8878,5178,8678,86838.500
19. Okt. 202279,0380,3978,5579,6279,62909.600
18. Okt. 202280,0081,0878,5379,6079,60971.700
17. Okt. 202277,3678,5177,3678,0378,031.636.300
14. Okt. 202279,0279,2575,6875,7875,781.038.200
13. Okt. 202275,5578,5074,6977,9477,941.138.400
12. Okt. 202277,4677,8976,4477,3377,33992.200
11. Okt. 202278,0578,8276,2877,7577,751.340.800
10. Okt. 202278,8378,8377,0078,0678,06853.300
07. Okt. 202278,7379,6878,0178,6178,611.072.800
06. Okt. 202280,6381,8279,7779,8679,861.042.700
05. Okt. 202278,8780,8678,6580,6780,671.194.200
04. Okt. 202280,4781,6579,7880,4680,463.044.700
03. Okt. 202276,8578,3976,1078,3678,362.079.200
30. Sept. 202275,0678,1774,6776,0476,041.929.200
29. Sept. 202276,4976,7774,1775,2675,261.688.300
28. Sept. 202275,5678,6875,0777,7777,772.257.300
27. Sept. 202275,3276,4973,8975,0375,031.830.300
26. Sept. 202274,7976,3873,6973,7873,781.607.400
23. Sept. 202276,3576,8373,3575,2775,273.640.000
22. Sept. 202281,4281,4577,0977,4877,483.918.900
21. Sept. 202286,5687,0081,4981,5581,552.252.300
20. Sept. 202286,2187,5385,9686,8686,861.076.300
19. Sept. 202286,5889,6386,5286,9886,981.770.100
16. Sept. 202290,6990,7687,0887,4387,433.974.100
15. Sept. 202291,9594,6291,5492,0992,091.807.500
14. Sept. 202290,2092,4188,4892,2592,251.812.800
13. Sept. 202291,9793,4590,1190,4390,431.224.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...