Name | Symbol | Markt | Aktientyp |
---|---|---|---|
LivaNova PLC | LIVN | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
53,58 |
LIVN Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 53,23 | 56,555 | 53,14 | 55,01 | 827.013 | 0,35 | 0,66% |
1 Monat | 59,52 | 61,94 | 49,82 | 54,34 | 766.892 | -5,94 | -9,98% |
3 Monate | 53,98 | 64,475 | 49,82 | 56,81 | 673.642 | -0,40 | -0,74% |
6 Monate | 51,58 | 64,475 | 47,79 | 54,72 | 646.497 | 2,00 | 3,88% |
1 Jahr | 48,61 | 64,475 | 42,75 | 53,17 | 550.151 | 4,97 | 10,22% |
3 Jahre | 86,58 | 93,89 | 40,26 | 59,47 | 454.728 | -33,00 | -38,12% |
5 Jahre | 73,12 | 93,89 | 33,40 | 60,77 | 457.575 | -19,54 | -26,72% |
LIVN 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 53,58 | -0,87 | -1,60% | 54,34 | 54,43 | 53,391 | 661.917 |
25 Jun 2024 | 54,45 | -1,71 | -3,04% | 56,07 | 56,07 | 54,14 | 984.785 |
22 Jun 2024 | 56,16 | 0,53 | 0,95% | 55,82 | 56,555 | 55,10 | 890.285 |
21 Jun 2024 | 55,63 | 2,21 | 4,14% | 53,23 | 55,66 | 53,14 | 771.063 |
19 Jun 2024 | 53,42 | 0,47 | 0,89% | 52,93 | 55,08 | 52,5401 | 582.989 |
18 Jun 2024 | 52,95 | 0,27 | 0,51% | 52,10 | 53,57 | 51,90 | 633.069 |
15 Jun 2024 | 52,68 | 0,39 | 0,75% | 51,60 | 52,995 | 51,60 | 350.798 |
14 Jun 2024 | 52,29 | -0,52 | -0,98% | 52,35 | 52,93 | 51,59 | 487.281 |
13 Jun 2024 | 52,81 | 1,05 | 2,03% | 52,74 | 53,54 | 51,99 | 497.996 |
12 Jun 2024 | 51,76 | -1,05 | -1,99% | 53,20 | 53,20 | 51,21 | 1.031.054 |
11 Jun 2024 | 52,81 | -0,57 | -1,07% | 52,82 | 53,99 | 52,415 | 1.304.546 |
08 Jun 2024 | 53,38 | 0,58 | 1,10% | 52,71 | 55,70 | 52,61 | 1.307.937 |
07 Jun 2024 | 52,80 | -7,23 | -12,04% | 52,50 | 55,02 | 49,82 | 3.091.434 |
06 Jun 2024 | 60,03 | -0,47 | -0,78% | 60,91 | 61,40 | 59,59 | 336.483 |
05 Jun 2024 | 60,50 | 0,31 | 0,52% | 59,92 | 60,97 | 59,74 | 282.713 |
04 Jun 2024 | 60,19 | -0,88 | -1,44% | 60,99 | 61,3172 | 59,73 | 427.244 |
01 Jun 2024 | 61,07 | 0,24 | 0,39% | 60,81 | 61,445 | 60,16 | 290.728 |
31 Mai 2024 | 60,83 | 0,36 | 0,60% | 60,35 | 61,94 | 60,28 | 301.138 |
30 Mai 2024 | 60,47 | 0,43 | 0,72% | 59,52 | 60,80 | 59,20 | 351.705 |
29 Mai 2024 | 60,04 | 0,44 | 0,74% | 59,62 | 60,165 | 59,355 | 470.088 |