Deutsche Märkte öffnen in 7 Stunden 38 Minuten

Live Nation Entertainment, Inc. (LYV)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
97,06+0,30 (+0,31%)
Börsenschluss: 04:03PM EDT
97,93 +0,91 (+0,94%)
Nachbörse: 04:22PM EDT
Zeitraum:
08. Aug. 2021 - 08. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Aug. 202296,9799,5096,0497,0697,061.725.019
05. Aug. 202297,2598,5192,7596,7696,762.113.500
04. Aug. 202298,3398,5996,6297,5097,502.042.300
03. Aug. 202296,9198,3296,0998,0798,071.102.500
02. Aug. 202292,8096,8492,4696,0396,031.219.100
01. Aug. 202293,5495,3892,1295,2895,281.341.700
29. Juli 202292,6194,0991,0793,9993,991.050.200
28. Juli 202291,1693,1590,8593,0893,081.113.100
27. Juli 202291,0193,7390,2893,3493,341.359.900
26. Juli 202291,7591,7589,4389,7889,781.556.000
25. Juli 202291,7092,4090,4392,2492,241.185.000
22. Juli 202291,7292,7091,0891,5891,581.138.500
21. Juli 202291,9592,3190,0891,5691,561.078.300
20. Juli 202291,1893,2790,6792,7592,751.449.100
19. Juli 202287,9991,3087,5991,1891,181.800.800
18. Juli 202285,4287,0085,4286,0886,081.161.000
15. Juli 202283,4385,0682,3484,4884,48846.700
14. Juli 202281,3082,3980,6581,9581,951.102.700
13. Juli 202279,9583,8479,5083,2683,26876.300
12. Juli 202281,8383,6581,7482,0882,081.247.800
11. Juli 202283,8783,9380,9482,1982,191.202.400
08. Juli 202285,2085,7083,6484,3684,361.361.100
07. Juli 202285,6686,7184,2885,9785,971.741.800
06. Juli 202284,7986,0782,8184,6384,631.274.900
05. Juli 202282,3585,6080,8385,4485,44961.600
01. Juli 202282,4884,8181,8883,0683,061.042.000
30. Juni 202282,7184,5280,5382,5882,581.966.500
29. Juni 202284,0384,2682,2384,0084,001.074.900
28. Juni 202286,5588,6784,2384,3884,381.051.100
27. Juni 202287,3487,8984,1885,5985,591.715.000
24. Juni 202282,8987,1282,5186,8086,802.363.800
23. Juni 202284,0584,0580,2481,9481,942.138.700
22. Juni 202282,9784,3782,7183,2183,211.278.500
21. Juni 202285,3786,7983,6583,9883,981.736.200
17. Juni 202283,0386,1882,2084,7084,704.097.200
16. Juni 202284,4885,3181,2181,7781,771.874.400
15. Juni 202285,5088,0885,4286,6886,681.589.100
14. Juni 202285,2086,7284,1384,9484,941.541.100
13. Juni 202288,3788,7084,3284,9284,922.218.400
10. Juni 202291,8293,2290,8992,3192,312.592.800
09. Juni 202294,2894,5092,4093,9293,921.344.700
08. Juni 202295,5396,5994,0994,9094,901.250.700
07. Juni 202294,7296,3794,0096,1196,111.579.300
06. Juni 202296,5796,7994,1195,1695,161.802.200
03. Juni 202295,7196,2794,4095,3095,301.295.900
02. Juni 202293,2397,7393,2397,2097,201.380.300
01. Juni 202295,8197,3493,6594,5194,512.029.800
31. Mai 202294,9395,9093,6195,0595,052.363.600
27. Mai 202294,5396,5093,9795,4995,491.820.000
26. Mai 202291,1994,3390,9392,8992,892.057.100
25. Mai 202283,5591,1983,5591,1691,163.885.100
24. Mai 202287,5387,9183,9484,4584,451.874.600
23. Mai 202289,2889,7386,8289,2389,231.726.500
20. Mai 202290,3792,2886,1089,2889,282.335.500
19. Mai 202284,4292,6684,2590,5090,504.097.500
18. Mai 202284,8786,9783,8785,3985,392.618.100
17. Mai 202289,5790,1484,4985,6985,694.623.000
16. Mai 202291,0892,1186,9086,9786,971.752.900
13. Mai 202288,6292,6688,6291,2591,252.997.700
12. Mai 202284,1387,1381,6887,0987,094.291.700
11. Mai 202287,0089,5583,6984,1384,133.013.900
10. Mai 202288,3490,5485,4488,1488,143.432.800
09. Mai 202291,8291,8283,9585,3785,373.802.200
06. Mai 202295,6096,8885,9392,5192,515.398.000
05. Mai 202299,3799,3793,6195,1395,133.385.900
04. Mai 202299,4399,9292,7799,3799,374.895.700
03. Mai 2022105,59106,8198,6299,4399,433.433.500
02. Mai 2022105,33105,60101,70104,84104,841.643.700
29. Apr. 2022107,51108,90104,69104,88104,881.389.300
28. Apr. 2022107,46108,76104,43107,92107,921.506.300
27. Apr. 2022107,21108,28103,83106,74106,741.585.100
26. Apr. 2022109,69110,78107,57107,61107,611.951.000
25. Apr. 2022105,73109,74104,29109,68109,681.619.500
22. Apr. 2022106,33108,10105,28105,91105,911.188.600
21. Apr. 2022114,84114,84106,40106,76106,761.886.400
20. Apr. 2022112,36114,39111,75112,20112,201.367.600
19. Apr. 2022109,37114,15108,50113,74113,741.740.200
18. Apr. 2022111,02111,30108,24109,24109,241.277.000
14. Apr. 2022112,88114,75111,26111,31111,311.175.100
13. Apr. 2022109,13113,39108,52112,96112,962.393.200
12. Apr. 2022110,26111,98108,07108,34108,341.413.700
11. Apr. 2022107,29109,93106,58107,88107,881.757.600
08. Apr. 2022109,32110,02107,43107,88107,88995.900
07. Apr. 2022110,19110,47106,84109,61109,611.450.100
06. Apr. 2022111,91112,15108,14109,58109,582.611.600
05. Apr. 2022116,70117,18112,83113,61113,611.455.200
04. Apr. 2022113,86116,86113,41116,17116,171.685.500
01. Apr. 2022118,56118,56114,08114,37114,371.730.800
31. März 2022118,12119,83116,85117,64117,641.597.400
30. März 2022118,62119,82117,13117,76117,761.387.800
29. März 2022119,50121,28117,10119,50119,501.646.500
28. März 2022116,07117,74114,81117,58117,581.626.300
25. März 2022118,00119,00114,78116,30116,301.382.100
24. März 2022116,06117,90114,21117,88117,881.852.100
23. März 2022116,97117,95114,52115,27115,271.799.400
22. März 2022114,88118,44114,35117,98117,982.004.800
21. März 2022112,72114,10109,55113,93113,932.479.200
18. März 2022110,59113,62110,46112,98112,983.015.100
17. März 2022110,72112,09107,41111,17111,172.636.600
16. März 2022111,95114,71107,53112,01112,013.255.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...