Liberty Live Holdings, Inc. Series A Liberty Live Group Common Stock (LLYVA) — Kurshistorie

Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-09-02	97.84	100.00	97.84	98.76	+1.42%	72,763
2026-09-01	99.14	99.78	97.37	97.38	-2.11%	117,379
2026-08-31	99.61	100.53	98.78	99.48	-0.41%	99,726
2026-08-28	99.22	100.03	98.36	99.89	+0.13%	53,034
2026-08-27	101.03	101.96	99.01	99.76	-2.04%	203,662
2026-08-26	104.01	104.01	101.81	101.84	-2.08%	54,000
2026-08-25	102.22	104.15	102.22	104.00	+1.86%	69,460
2026-08-24	101.79	103.20	101.77	102.10	+0.39%	183,565
2026-08-21	102.73	102.73	101.07	101.70	-0.20%	162,900
2026-08-20	102.27	104.66	101.87	101.90	-1.51%	182,800
2026-08-19	101.59	103.86	101.00	103.46	+3.46%	200,400
2026-08-18	102.24	103.53	100.00	100.00	-1.85%	140,200
2026-08-17	104.47	104.47	101.88	101.89	-2.95%	209,700
2026-08-14	104.29	106.06	104.29	104.99	+0.78%	224,500
2026-08-13	102.71	104.53	102.71	104.18	+1.43%	130,300
2026-08-12	101.27	102.81	99.72	102.71	+2.17%	276,100
2026-08-11	100.60	102.00	100.37	100.53	+0.11%	87,185
2026-08-10	97.89	100.78	97.89	100.42	+1.66%	124,573
2026-08-07	99.23	100.88	98.67	98.78	-0.83%	83,900
2026-08-06	99.66	100.52	99.02	99.61	-0.33%	96,000
2026-08-05	100.38	100.88	99.21	99.94	+0.37%	197,200
2026-08-04	99.16	101.05	99.16	99.57	+0.42%	187,500
2026-08-03	94.79	99.69	93.75	99.15	+4.68%	257,200
2026-07-31	102.45	102.45	94.60	94.72	-7.23%	191,500
2026-07-30	100.08	102.39	99.95	102.10	+2.04%	104,200
2026-07-29	98.54	100.85	98.29	100.06	+0.58%	77,500
2026-07-28	99.42	100.95	98.98	99.48	+0.66%	75,700
2026-07-27	96.84	99.14	96.36	98.83	+3.32%	90,800
2026-07-24	94.72	95.97	93.86	95.65	+0.64%	92,000
2026-07-23	95.24	95.86	94.34	95.04	-0.37%	104,400
2026-07-22	97.00	97.27	95.26	95.39	-0.68%	183,600
2026-07-21	96.62	97.28	95.05	96.04	-1.60%	129,100
2026-07-20	98.97	100.19	97.32	97.60	-1.19%	180,600
2026-07-17	97.82	98.99	97.36	98.78	+0.94%	147,700
2026-07-16	97.51	98.84	95.96	97.86	+0.20%	201,500
2026-07-15	100.53	101.82	97.54	97.66	-2.58%	216,400
2026-07-14	101.78	102.06	99.71	100.25	-0.83%	100,300
2026-07-13	99.41	102.24	98.79	101.09	+1.47%	137,000
2026-07-10	102.06	102.06	99.13	99.63	-2.33%	232,000
2026-07-09	102.08	104.03	101.82	102.01	-0.28%	160,000
2026-07-08	103.67	103.73	101.82	102.30	-1.13%	166,000
2026-07-07	103.56	104.50	101.25	103.47	+1.00%	170,500
2026-07-06	103.47	105.27	101.73	102.45	-1.59%	508,800
2026-07-02	104.01	105.47	102.08	104.11	+0.24%	323,000
2026-07-01	101.26	105.00	100.00	103.86	+2.57%	345,900
2026-06-30	101.94	103.45	100.52	101.26	-0.75%	419,700
2026-06-29	100.84	103.37	99.40	102.03	+2.41%	426,100
2026-06-26	98.51	101.41	97.24	99.63	+1.37%	259,700
2026-06-25	96.67	98.73	94.31	98.28	+2.01%	243,400
2026-06-24	94.73	97.13	94.06	96.34	+1.70%	288,900
2026-06-23	94.52	95.89	93.98	94.73	+0.37%	219,200
2026-06-22	94.30	95.68	93.47	94.38	-0.59%	342,300
2026-06-18	95.67	96.95	94.46	94.94	-0.66%	257,300
2026-06-17	98.03	98.72	94.35	95.57	-2.51%	759,100
2026-06-16	96.85	98.53	95.92	98.03	+1.22%	451,400
2026-06-15	96.93	99.19	96.40	96.85	-0.08%	502,400
2026-06-12	97.69	99.01	96.58	96.93	-1.52%	215,100
2026-06-11	96.16	99.76	95.25	98.43	+2.37%	516,700
2026-06-10	90.92	96.60	90.92	96.15	+4.80%	490,000
2026-06-09	90.36	92.03	89.07	91.75	+2.34%	165,500
2026-06-08	91.73	91.91	89.61	89.65	-1.06%	89,200
2026-06-05	87.69	91.03	87.69	90.61	+2.22%	143,900
2026-06-04	91.18	91.18	87.44	88.64	-2.79%	189,300
2026-06-03	95.26	95.26	91.12	91.18	-4.28%	405,200
2026-06-02	97.60	98.50	95.24	95.26	-2.79%	153,300
2026-06-01	96.01	98.33	95.86	97.99	+1.73%	142,400
2026-05-29	94.45	97.53	94.45	96.32	+1.23%	237,800
2026-05-28	95.07	97.02	93.41	95.15	+0.14%	371,700
2026-05-27	95.85	97.10	94.91	95.02	-0.87%	804,300
2026-05-26	96.18	97.94	95.79	95.85	-0.08%	1,464,100
2026-05-22	95.36	96.93	95.26	95.93	-0.16%	247,200
2026-05-21	94.66	97.32	92.41	96.08	+0.17%	279,700
2026-05-20	95.05	96.01	92.15	95.92	+2.26%	316,500
2026-05-19	95.30	95.80	93.62	93.80	-2.67%	199,800
2026-05-18	96.71	97.78	95.88	96.37	-0.17%	132,000
2026-05-15	95.76	97.30	95.76	96.53	-0.63%	117,800
2026-05-14	97.48	99.16	96.66	97.14	+0.67%	2,066,700
2026-05-13	94.92	97.27	93.40	96.49	+2.16%	170,300
2026-05-12	93.19	95.82	93.19	94.45	+1.35%	210,100
2026-05-11	93.75	94.10	91.92	93.19	-0.43%	149,700
2026-05-08	96.94	97.08	93.38	93.59	-1.89%	100,800
2026-05-07	94.36	96.77	93.72	95.39	+0.14%	233,500
2026-05-06	91.51	98.13	91.51	95.26	+4.72%	271,500
2026-05-05	92.03	93.44	90.69	90.97	-1.15%	62,400
2026-05-04	92.54	92.87	91.27	92.03	-0.51%	196,800
2026-05-01	91.55	93.09	90.88	92.50	+1.41%	136,300
2026-04-30	89.80	91.83	89.72	91.21	+1.91%	156,400
2026-04-29	88.58	89.93	88.33	89.50	-1.33%	75,700
2026-04-28	91.18	91.74	90.58	90.71	-0.70%	40,900
2026-04-27	91.48	92.61	90.95	91.35	+0.36%	146,400
2026-04-24	89.68	91.29	88.89	91.02	+1.30%	88,100
2026-04-23	89.29	90.72	88.49	89.85	+0.30%	92,800
2026-04-22	91.74	92.49	89.03	89.58	-1.84%	112,200
2026-04-21	93.64	93.81	90.93	91.26	-2.29%	61,400
2026-04-20	93.18	94.30	93.17	93.40	-0.87%	111,500
2026-04-17	96.24	96.24	93.17	94.22	-0.37%	104,700
2026-04-16	92.73	95.25	92.33	94.57	+2.30%	113,400
2026-04-15	98.59	98.61	92.26	92.44	-5.89%	105,700
2026-04-14	98.59	99.30	97.36	98.23	+0.32%	64,200
2026-04-13	94.17	98.03	93.01	97.92	+2.91%	86,300
2026-04-10	97.78	98.63	94.94	95.15	-2.91%	57,100
2026-04-09	97.32	99.01	96.88	98.00	-0.50%	277,200
2026-04-08	98.72	99.82	97.69	98.49	+3.21%	129,300
2026-04-07	95.56	96.97	94.00	95.43	-0.83%	53,800
2026-04-06	93.78	97.23	93.78	96.23	+1.79%	49,400
2026-04-02	90.67	95.62	90.67	94.54	+2.42%	127,200
2026-04-01	92.70	92.80	90.77	92.31	+0.73%	148,100
2026-03-31	88.79	92.13	88.28	91.64	+4.27%	83,307
2026-03-30	86.40	89.13	86.40	87.89	+1.72%	243,058
2026-03-27	89.11	89.75	85.61	86.40	-3.45%	83,000
2026-03-26	91.41	92.57	89.32	89.49	-3.09%	84,800
2026-03-25	91.86	92.89	91.00	92.34	+1.35%	72,600
2026-03-24	90.01	91.90	90.01	91.11	+0.60%	195,597
2026-03-23	90.76	91.41	89.14	90.57	+3.41%	106,496
2026-03-20	90.46	90.46	86.17	87.58	-3.07%	288,200
2026-03-19	92.22	92.85	89.30	90.35	-2.33%	101,200
2026-03-18	94.03	94.34	92.31	92.50	-1.62%	98,800
2026-03-17	92.85	96.01	92.85	94.03	+0.63%	138,200
2026-03-16	90.21	93.52	90.21	93.44	+3.70%	87,300
2026-03-13	93.92	94.93	89.70	90.11	-2.65%	162,400
2026-03-12	96.53	96.53	92.55	92.56	-4.36%	299,100
2026-03-11	98.08	98.67	95.83	96.78	-1.33%	161,500
2026-03-10	98.27	98.86	96.65	98.08	-0.19%	140,439
2026-03-09	95.13	99.59	95.08	98.27	+5.00%	247,122
2026-03-06	94.77	95.85	93.52	93.59	-2.45%	118,900
2026-03-05	94.12	96.51	93.94	95.94	+1.28%	102,900
2026-03-04	97.55	98.10	94.03	94.73	-1.85%	111,000
2026-03-03	96.72	97.08	92.86	96.52	-0.53%	155,800
2026-03-02	97.10	98.30	94.05	97.03	-0.01%	254,400
2026-02-27	93.68	99.19	93.45	97.04	+2.46%	397,300
2026-02-26	93.14	95.33	91.86	94.71	+2.15%	179,200
2026-02-25	92.27	94.02	91.36	92.72	+0.34%	193,300
2026-02-24	94.24	94.28	91.84	92.41	-1.13%	169,800
2026-02-23	95.00	95.64	92.91	93.47	-2.06%	127,600
2026-02-20	94.27	97.50	94.00	95.44	+1.54%	98,900
2026-02-19	92.35	94.08	90.72	93.99	+1.78%	201,700
2026-02-18	91.79	93.63	90.73	92.35	+0.61%	137,500
2026-02-17	91.53	92.19	88.95	91.79	+1.20%	116,700
2026-02-13	89.36	92.28	89.30	90.70	+1.41%	97,400
2026-02-12	87.34	91.50	87.05	89.44	+3.37%	390,600
2026-02-11	86.14	86.89	85.13	86.52	+0.45%	106,100
2026-02-10	84.65	87.66	84.65	86.13	+1.62%	181,700
2026-02-09	80.13	85.41	80.01	84.76	+5.94%	596,200
2026-02-06	78.71	80.46	78.05	80.01	+2.63%	98,100
2026-02-05	80.17	80.99	77.12	77.96	-2.59%	199,900
2026-02-04	79.41	80.45	78.58	80.03	+1.28%	213,700
2026-02-03	79.73	79.76	77.63	79.02	-2.11%	285,800
2026-02-02	80.56	82.00	79.98	80.72	+0.35%	104,100
2026-01-30	81.36	82.13	78.50	80.44	-1.90%	282,400
2026-01-29	82.16	82.56	80.81	82.00	-0.50%	137,400
2026-01-28	83.72	84.35	82.28	82.41	-0.71%	228,500
2026-01-27	84.23	84.36	82.82	83.00	-1.16%	172,400
2026-01-26	84.73	86.07	83.44	83.97	+0.02%	127,500
2026-01-23	79.47	84.32	79.47	83.95	+4.78%	241,300
2026-01-22	81.35	81.35	79.55	80.12	+0.25%	175,700
2026-01-21	81.00	81.98	78.90	79.92	-1.33%	162,700
2026-01-20	81.76	82.70	80.69	81.00	-2.09%	212,300
2026-01-16	82.35	83.15	81.98	82.73	+0.57%	106,400
2026-01-15	83.77	84.31	81.91	82.26	-1.27%	89,300
2026-01-14	80.53	83.33	80.53	83.32	+1.76%	192,100
2026-01-13	80.55	82.16	79.73	81.88	+0.26%	112,200
2026-01-12	80.75	82.69	79.56	81.67	+1.42%	199,900
2026-01-09	81.99	81.99	79.82	80.53	-1.20%	101,400
2026-01-08	78.54	81.64	78.12	81.51	+3.02%	343,500
2026-01-07	81.59	81.59	79.03	79.12	-3.29%	243,100
2026-01-06	83.10	83.10	81.24	81.81	-1.14%	1,384,400
2026-01-05	83.32	84.34	82.69	82.75	+0.33%	116,000
2026-01-02	81.87	82.72	81.51	82.48	+1.20%	173,000
2025-12-31	81.23	81.69	80.47	81.50	+0.31%	192,100
2025-12-30	80.99	81.70	80.76	81.25	+0.10%	102,000
2025-12-29	82.69	82.98	81.13	81.17	-1.05%	133,000
2025-12-26	82.68	82.68	81.84	82.03	-0.32%	51,900
2025-12-24	82.05	82.51	81.68	82.29	+0.00%	141,400
2025-12-23	82.16	84.11	82.09	82.29	+0.41%	171,700
2025-12-22	82.62	82.79	81.45	81.95	-0.24%	83,800
2025-12-19	82.06	82.87	79.66	82.15	+0.01%	177,400
2025-12-18	82.44	83.60	81.63	82.14	+0.27%	385,300
2025-12-17	80.78	82.02	79.36	81.92	-0.21%	231,000
2025-12-16	79.92	82.46	79.92	82.09	-1.06%	92,000
2025-12-15	82.90	83.45	81.60	82.97	+0.13%	844,200
2025-12-12	82.63	84.09	82.44	82.86	+0.33%	73,300
2025-12-11	82.29	82.83	80.85	82.59	+1.08%	137,400
2025-12-10	79.27	82.11	79.27	81.71	+0.91%	1,172,700
2025-12-09	78.53	81.55	78.53	80.97	+2.83%	146,271
2025-12-08	79.72	79.72	77.61	78.74	-0.69%	183,805
2025-12-05	80.14	81.15	78.89	79.29	-1.06%	412,800
2025-12-04	78.56	80.35	78.56	80.14	+2.00%	180,200
2025-12-03	75.49	78.82	75.25	78.57	+4.59%	345,000
2025-12-02	76.46	76.87	74.96	75.12	-2.02%	115,600
2025-12-01	75.98	77.49	75.19	76.67	-0.33%	134,800
2025-11-28	76.28	77.30	76.05	76.92	+0.79%	150,100
2025-11-26	75.00	77.17	75.00	76.32	+0.73%	76,200
2025-11-25	74.85	76.45	74.40	75.77	+1.23%	121,600
2025-11-24	76.55	77.43	74.38	74.85	-2.75%	216,200
2025-11-21	76.04	78.64	76.04	76.97	+1.18%	92,100
2025-11-20	75.90	78.48	75.31	76.07	+0.11%	111,400
2025-11-19	76.36	77.09	75.41	75.99	-0.41%	97,500
2025-11-18	77.62	78.59	76.10	76.30	-2.69%	104,100
2025-11-17	80.45	80.45	77.95	78.41	-2.53%	131,800
2025-11-14	80.26	80.97	79.75	80.44	-0.77%	48,000
2025-11-13	82.84	82.84	80.75	81.07	-2.81%	69,200
2025-11-12	84.50	84.89	82.89	83.41	-0.66%	122,600
2025-11-11	84.49	84.49	83.19	83.96	+0.13%	42,400
2025-11-10	82.89	84.84	82.89	83.85	+1.75%	250,700
2025-11-07	81.00	82.64	80.44	82.41	+1.43%	185,200
2025-11-06	79.63	82.02	79.58	81.25	+1.51%	303,900
2025-11-05	86.59	86.59	79.49	80.04	-9.50%	145,000
2025-11-04	86.59	88.58	86.13	88.44	+0.92%	243,600
2025-11-03	87.96	88.92	85.29	87.63	-0.13%	100,600
2025-10-31	87.97	88.44	87.59	87.74	+0.08%	116,200
2025-10-30	87.86	88.44	86.73	87.67	+0.05%	107,600
2025-10-29	87.76	89.17	87.08	87.63	-0.71%	100,400
2025-10-28	89.94	90.35	88.26	88.26	-2.52%	48,600
2025-10-27	90.67	91.34	90.13	90.54	+0.51%	104,300
2025-10-24	89.68	91.15	89.68	90.08	+0.69%	91,500
2025-10-23	90.20	90.89	88.21	89.46	-1.02%	210,200
2025-10-22	91.12	91.50	89.89	90.38	+0.07%	136,900
2025-10-21	90.34	91.06	90.01	90.32	+0.44%	96,700
2025-10-20	88.54	90.43	88.54	89.92	+1.57%	89,600
2025-10-17	86.60	89.25	86.60	88.53	+2.23%	84,100
2025-10-16	87.66	88.08	85.92	86.60	-1.15%	100,600
2025-10-15	85.81	88.01	85.80	87.61	+2.40%	118,400
2025-10-14	85.54	86.44	85.32	85.56	-0.89%	56,300
2025-10-13	86.58	87.18	86.22	86.32	+0.47%	81,100
2025-10-10	85.73	87.27	85.42	85.92	+0.02%	146,600
2025-10-09	83.67	86.77	83.67	85.90	+2.01%	155,400
2025-10-08	88.55	88.55	84.21	84.21	-4.58%	109,800
2025-10-07	86.99	88.63	86.78	88.25	+1.11%	182,900
2025-10-06	88.00	88.00	86.31	87.28	-0.67%	132,900
2025-10-03	89.00	89.00	87.68	87.87	-1.42%	53,800
2025-10-02	91.63	91.63	89.14	89.14	-2.74%	124,300
2025-10-01	92.49	93.62	89.55	91.65	-2.81%	76,500
2025-09-30	94.89	95.88	94.20	94.30	+0.13%	88,200
2025-09-29	93.48	94.54	93.16	94.18	+0.39%	75,800
2025-09-26	93.99	94.78	93.44	93.81	-0.05%	80,200
2025-09-25	92.40	94.83	91.84	93.86	+1.13%	100,500
2025-09-24	94.89	95.14	92.72	92.81	-1.88%	91,800
2025-09-23	94.48	95.45	93.61	94.59	-0.02%	103,200
2025-09-22	93.85	94.94	92.99	94.61	+0.60%	129,700
2025-09-19	95.49	95.49	93.38	94.05	-1.04%	275,900
2025-09-18	97.02	97.86	93.44	95.04	-1.67%	247,500
2025-09-17	96.37	97.04	95.71	96.65	+0.28%	158,300
2025-09-16	96.40	96.65	94.49	96.38	-0.49%	87,400
2025-09-15	97.21	98.89	96.28	96.85	-0.59%	125,300
2025-09-12	98.79	99.63	97.19	97.42	-1.56%	69,100
2025-09-11	97.74	99.14	97.74	98.96	+1.17%	182,600
2025-09-10	97.97	98.39	97.04	97.82	+0.56%	74,000
2025-09-09	96.09	97.92	96.09	97.28	-0.11%	80,100
2025-09-08	94.19	97.56	94.15	97.39	+3.74%	105,400
2025-09-05	94.69	94.70	93.19	93.88	-0.28%	135,600

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Feb (+9.61%). Schwächster Monat: Nov (-12.22%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan+2.99%
Feb+9.61%
Mär-5.60%
Apr-0.02%
Mai+3.56%
Jun+6.49%
Jul-2.44%
Aug+9.30%
Sep-0.30%
Okt-4.27%
Nov-12.22%
Dez+6.30%

FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02

Schnelle Antworten

Wie lautet der letzte Schlusskurs von Liberty Live Holdings, Inc. Series A Liberty Live Group Common Stock (LLYVA)?

98.76 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von LLYVA?

106.06 im Hoch und 74.38 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.

Welches ist historisch der stärkste und der schwächste Monat von Liberty Live Holdings, Inc. Series A Liberty Live Group Common Stock?

Historisch war der stärkste Kalendermonat von LLYVA der Feb (Durchschnitt +9.61%), der schwächste der Nov (Durchschnitt -12.22%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 418 Tageskerzen im Closelook-Datenlake.