Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne LYV.US
183.46-1.18(-0.64%)(czas lokalny: 11.08.2026 16:00)Live Nation Entertainment, Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.08.2026 | 183.07 | 184.72 | 179.65 | 184.54 | 214 001 | 0 |
| 07.08.2026 | 181.79 | 184.13 | 179.86 | 180.61 | 273 536 | 0 |
| 06.08.2026 | 182.66 | 183.98 | 180.84 | 181.75 | 270 028 | 0 |
| 05.08.2026 | 183.89 | 185.66 | 182.70 | 183.60 | 198 470 | 0 |
| 04.08.2026 | 181.54 | 185.41 | 181.54 | 183.74 | 583 103 | 0 |
| 03.08.2026 | 175.94 | 181.93 | 174.82 | 181.68 | 639 571 | 0 |
| 31.07.2026 | 184.82 | 186.04 | 171.10 | 174.18 | 1 096 704 | 0 |
| 30.07.2026 | 184.94 | 185.32 | 180.70 | 183.40 | 921 834 | 0 |
| 29.07.2026 | 180.98 | 184.62 | 179.28 | 184.44 | 953 014 | 0 |
| 28.07.2026 | 179.90 | 182.64 | 179.90 | 180.97 | 494 790 | 0 |
| 27.07.2026 | 179.24 | 180.76 | 178.26 | 179.30 | 459 644 | 0 |
| 24.07.2026 | 176.81 | 178.50 | 175.43 | 177.23 | 360 928 | 0 |
| 23.07.2026 | 177.49 | 178.43 | 175.39 | 176.13 | 276 900 | 0 |
| 22.07.2026 | 176.42 | 180.20 | 176.42 | 178.00 | 241 688 | 0 |
| 21.07.2026 | 179.11 | 179.83 | 176.16 | 177.85 | 460 672 | 0 |
| 20.07.2026 | 182.43 | 183.16 | 180.25 | 180.93 | 480 100 | 0 |
| 17.07.2026 | 178.35 | 181.11 | 178.35 | 180.26 | 377 264 | 0 |
| 16.07.2026 | 178.17 | 179.91 | 177.00 | 179.79 | 305 518 | 0 |
| 15.07.2026 | 181.80 | 184.33 | 178.04 | 178.45 | 619 304 | 0 |
| 14.07.2026 | 183.03 | 184.57 | 180.56 | 181.36 | 256 820 | 0 |
| 13.07.2026 | 180.32 | 184.22 | 179.75 | 183.24 | 525 309 | 0 |
| 10.07.2026 | 182.07 | 182.66 | 179.03 | 179.83 | 384 764 | 0 |
| 09.07.2026 | 182.22 | 186.22 | 181.81 | 182.58 | 501 113 | 0 |
| 08.07.2026 | 182.65 | 184.28 | 180.62 | 182.28 | 382 725 | 0 |
| 07.07.2026 | 182.56 | 185.60 | 182.56 | 183.88 | 530 810 | 0 |
| 06.07.2026 | 186.28 | 187.06 | 181.39 | 183.29 | 484 546 | 0 |
| 02.07.2026 | 181.75 | 186.84 | 181.33 | 186.53 | 445 652 | 0 |
| 01.07.2026 | 185.03 | 187.58 | 182.71 | 183.98 | 671 130 | 0 |
| 30.06.2026 | 182.56 | 184.80 | 181.77 | 183.22 | 638 932 | 0 |
| 29.06.2026 | 178.75 | 183.49 | 177.52 | 182.48 | 682 729 | 0 |
| 26.06.2026 | 175.11 | 180.91 | 173.94 | 179.34 | 735 178 | 0 |
| 25.06.2026 | 172.42 | 176.30 | 170.97 | 175.06 | 649 600 | 0 |
| 24.06.2026 | 168.24 | 173.22 | 166.16 | 171.52 | 422 564 | 0 |
| 23.06.2026 | 169.09 | 171.71 | 168.57 | 168.61 | 558 272 | 0 |
| 22.06.2026 | 169.95 | 172.33 | 168.31 | 170.48 | 432 760 | 0 |
| 18.06.2026 | 173.54 | 174.10 | 169.70 | 171.13 | 697 945 | 0 |
| 17.06.2026 | 173.65 | 174.79 | 171.08 | 171.43 | 308 612 | 0 |
| 16.06.2026 | 174.99 | 175.91 | 172.79 | 173.84 | 263 250 | 0 |
| 15.06.2026 | 173.09 | 175.99 | 172.14 | 175.87 | 521 544 | 0 |
| 12.06.2026 | 172.93 | 173.91 | 170.93 | 172.41 | 500 836 | 0 |
| 11.06.2026 | 167.97 | 175.00 | 167.56 | 172.30 | 568 398 | 0 |
| 10.06.2026 | 162.72 | 169.76 | 162.72 | 167.48 | 521 580 | 0 |
| 09.06.2026 | 159.91 | 162.63 | 158.20 | 162.63 | 272 130 | 0 |
| 08.06.2026 | 160.84 | 162.45 | 159.43 | 159.55 | 123 492 | 0 |
| 05.06.2026 | 160.61 | 160.70 | 158.62 | 160.09 | 213 744 | 0 |
| 04.06.2026 | 165.77 | 165.77 | 159.78 | 161.02 | 248 076 | 0 |
| 03.06.2026 | 167.16 | 167.75 | 163.31 | 164.30 | 238 846 | 0 |
| 02.06.2026 | 169.56 | 169.88 | 166.59 | 167.69 | 239 686 | 0 |
| 01.06.2026 | 170.00 | 171.28 | 166.83 | 170.39 | 202 390 | 0 |
| 29.05.2026 | 166.31 | 170.89 | 165.97 | 168.78 | 285 852 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
