Liberty Live Holdings, Inc. Series C Liberty Live Group Common Stock (LLYVK) — Historique des cours

Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-09-02	101.41	103.36	101.38	102.51	+1.41%	174,986
2026-09-01	102.21	103.67	100.99	101.08	-2.36%	243,101
2026-08-31	103.16	104.23	102.25	103.52	-0.03%	426,064
2026-08-28	103.50	104.47	101.87	103.55	+0.11%	264,703
2026-08-27	105.40	105.82	102.74	103.44	-2.18%	317,800
2026-08-26	108.11	108.11	105.56	105.74	-2.07%	201,100
2026-08-25	105.99	107.99	105.90	107.97	+1.73%	230,937
2026-08-24	105.94	107.00	105.29	106.13	+0.67%	325,009
2026-08-21	105.45	105.96	104.51	105.42	-0.03%	221,500
2026-08-20	105.82	108.08	105.32	105.45	-1.30%	229,600
2026-08-19	104.85	107.24	104.49	106.84	+3.00%	223,000
2026-08-18	106.30	107.60	103.54	103.73	-1.86%	279,700
2026-08-17	108.13	108.41	105.70	105.70	-2.90%	259,100
2026-08-14	108.24	109.75	107.95	108.86	+0.92%	260,300
2026-08-13	106.81	108.44	106.35	107.87	+1.30%	299,100
2026-08-12	104.22	106.51	103.14	106.49	+2.14%	271,900
2026-08-11	105.00	105.39	103.97	104.26	-0.19%	202,400
2026-08-10	102.09	104.58	102.04	104.46	+1.61%	267,000
2026-08-07	104.08	104.82	102.50	102.80	-0.90%	148,900
2026-08-06	103.25	104.13	102.77	103.73	+0.02%	269,100
2026-08-05	104.20	104.80	102.90	103.71	+0.16%	193,100
2026-08-04	103.73	104.69	102.27	103.54	+0.68%	352,600
2026-08-03	98.74	103.35	98.67	102.84	+4.31%	370,000
2026-07-31	105.53	105.53	98.58	98.60	-6.67%	715,300
2026-07-30	103.70	105.87	102.40	105.65	+1.88%	386,100
2026-07-29	102.58	104.45	101.63	103.70	+1.00%	300,300
2026-07-28	102.66	104.50	102.36	102.67	+0.40%	274,500
2026-07-27	99.98	102.72	99.57	102.26	+3.25%	307,700
2026-07-24	98.75	99.54	97.57	99.04	+0.55%	175,500
2026-07-23	98.65	99.73	97.97	98.50	-0.72%	219,800
2026-07-22	99.09	100.78	98.91	99.22	-0.55%	278,500
2026-07-21	101.01	101.01	98.94	99.76	-1.80%	264,900
2026-07-20	102.67	104.03	101.26	101.59	-1.05%	336,600
2026-07-17	102.18	102.85	100.87	102.67	+0.95%	325,300
2026-07-16	101.22	102.60	100.08	101.70	+0.28%	403,000
2026-07-15	104.14	105.75	101.40	101.42	-2.60%	434,500
2026-07-14	105.83	105.83	103.68	104.13	-0.83%	251,000
2026-07-13	102.90	106.04	102.90	105.00	+1.73%	247,400
2026-07-10	105.56	105.69	102.79	103.21	-2.11%	299,300
2026-07-09	105.19	108.00	104.80	105.43	-0.41%	229,000
2026-07-08	107.18	107.45	105.13	105.86	-1.15%	297,100
2026-07-07	107.35	107.98	106.84	107.09	+0.80%	296,900
2026-07-06	108.17	108.97	105.66	106.24	-1.63%	448,600
2026-07-02	107.09	108.92	105.55	108.00	+0.68%	464,300
2026-07-01	105.15	108.56	104.81	107.27	+1.54%	501,000
2026-06-30	105.90	107.59	104.73	105.64	-0.35%	610,300
2026-06-29	104.57	107.03	102.95	106.01	+2.11%	654,800
2026-06-26	102.42	105.35	100.89	103.82	+1.70%	577,400
2026-06-25	99.93	102.34	98.47	102.08	+2.59%	418,100
2026-06-24	97.32	100.40	97.21	99.50	+1.85%	298,100
2026-06-23	97.48	99.31	97.15	97.69	-0.20%	430,000
2026-06-22	98.31	99.27	97.01	97.89	-0.58%	417,700
2026-06-18	99.38	100.61	98.01	98.46	-0.93%	706,100
2026-06-17	101.68	102.69	98.65	99.38	-2.38%	678,400
2026-06-16	100.71	102.11	99.69	101.80	+1.16%	613,600
2026-06-15	100.82	103.28	100.00	100.63	-0.18%	635,600
2026-06-12	102.12	104.20	100.06	100.81	-1.11%	459,000
2026-06-11	100.15	103.39	98.88	101.94	+2.42%	1,000,200
2026-06-10	95.49	99.95	94.45	99.53	+5.14%	524,600
2026-06-09	93.18	94.97	91.96	94.66	+2.14%	324,900
2026-06-08	93.35	94.86	91.60	92.68	-0.72%	246,500
2026-06-05	90.96	94.38	90.05	93.35	+1.99%	450,400
2026-06-04	94.48	94.54	90.10	91.53	-2.48%	668,500
2026-06-03	97.90	97.94	93.76	93.86	-4.14%	649,300
2026-06-02	100.11	100.64	97.91	97.91	-2.98%	487,000
2026-06-01	98.81	101.38	98.06	100.92	+1.84%	405,400
2026-05-29	97.66	100.21	97.20	99.10	+1.12%	520,400
2026-05-28	97.27	99.75	96.82	98.00	+0.52%	667,000
2026-05-27	98.02	99.63	97.36	97.49	-0.83%	429,200
2026-05-26	98.30	99.98	97.73	98.31	+0.06%	307,900
2026-05-22	98.56	99.31	97.57	98.25	-0.31%	174,600
2026-05-21	97.95	99.70	96.45	98.56	+0.33%	177,400
2026-05-20	96.44	98.73	94.79	98.24	+1.89%	278,000
2026-05-19	98.07	98.40	96.42	96.42	-2.58%	238,300
2026-05-18	99.15	100.69	98.59	98.97	-0.54%	363,800
2026-05-15	100.00	100.14	98.02	99.51	-0.52%	367,000
2026-05-14	100.07	101.83	99.53	100.03	+0.85%	333,200
2026-05-13	96.53	99.95	96.35	99.19	+2.33%	247,200
2026-05-12	95.96	98.37	93.74	96.93	+1.41%	268,600
2026-05-11	94.90	96.39	93.76	95.58	-0.18%	375,700
2026-05-08	99.15	99.15	95.44	95.75	-1.70%	226,600
2026-05-07	98.04	99.12	95.60	97.41	-0.10%	415,500
2026-05-06	94.40	100.38	94.38	97.51	+4.47%	736,500
2026-05-05	94.42	94.74	92.90	93.34	-0.81%	176,500
2026-05-04	94.28	94.75	93.52	94.10	-0.60%	210,600
2026-05-01	93.69	95.36	92.88	94.67	+1.14%	255,300
2026-04-30	92.45	94.20	91.74	93.60	+2.05%	392,500
2026-04-29	92.73	92.73	90.55	91.72	-1.38%	379,000
2026-04-28	93.53	94.42	93.00	93.00	-0.85%	152,000
2026-04-27	94.00	95.24	92.75	93.80	+0.18%	286,200
2026-04-24	91.46	93.91	90.99	93.63	+1.35%	238,700
2026-04-23	91.76	94.08	90.83	92.38	+0.51%	474,400
2026-04-22	94.79	95.19	91.55	91.91	-2.17%	234,500
2026-04-21	95.91	96.86	93.46	93.95	-1.85%	128,300
2026-04-20	95.82	96.95	95.49	95.72	-0.84%	134,300
2026-04-17	98.70	98.70	95.37	96.53	-0.61%	379,500
2026-04-16	94.63	97.77	94.63	97.12	+2.35%	281,000
2026-04-15	100.84	101.63	94.53	94.89	-6.05%	412,100
2026-04-14	101.17	102.05	99.83	101.00	+0.61%	239,100
2026-04-13	97.36	100.67	97.36	100.39	+2.57%	329,300
2026-04-10	100.78	101.16	97.85	97.87	-2.94%	177,600
2026-04-09	100.25	102.05	98.71	100.83	-0.30%	547,200
2026-04-08	100.83	102.01	100.18	101.13	+3.26%	325,600
2026-04-07	97.96	98.56	96.91	97.94	-0.82%	264,500
2026-04-06	96.50	99.69	95.69	98.75	+1.80%	133,000
2026-04-02	92.73	97.99	92.73	97.00	+2.28%	175,700
2026-04-01	96.16	96.16	93.15	94.84	+0.78%	289,000
2026-03-31	91.74	94.73	90.46	94.11	+4.52%	376,300
2026-03-30	88.69	91.53	88.69	90.04	+1.52%	265,000
2026-03-27	90.99	91.85	87.89	88.69	-3.30%	182,700
2026-03-26	94.35	95.04	91.69	91.72	-3.44%	372,500
2026-03-25	94.97	96.78	93.34	94.99	+1.47%	197,600
2026-03-24	91.56	94.42	91.56	93.61	+0.71%	501,900
2026-03-23	91.01	93.66	91.01	92.95	+3.17%	354,400
2026-03-20	93.64	93.64	88.59	90.09	-3.02%	649,700
2026-03-19	94.50	97.00	91.67	92.90	-2.11%	384,700
2026-03-18	94.82	96.84	94.76	94.90	-1.26%	398,700
2026-03-17	96.30	98.31	95.51	96.11	+0.53%	619,600
2026-03-16	91.83	95.65	89.33	95.60	+3.87%	351,600
2026-03-13	94.99	96.77	91.68	92.04	-2.85%	464,100
2026-03-12	98.63	99.71	94.73	94.74	-4.29%	262,400
2026-03-11	100.61	100.63	97.91	98.99	-1.48%	446,800
2026-03-10	98.81	101.17	97.58	100.48	-0.04%	482,512
2026-03-09	97.92	102.17	97.31	100.52	+4.88%	628,621
2026-03-06	97.05	98.46	95.78	95.84	-2.62%	290,200
2026-03-05	96.35	99.01	95.69	98.42	+1.26%	325,600
2026-03-04	99.70	100.72	96.90	97.20	-1.90%	230,800
2026-03-03	97.92	99.81	95.30	99.08	-0.75%	358,700
2026-03-02	98.29	100.39	96.32	99.83	+0.18%	390,300
2026-02-27	96.52	101.71	95.08	99.65	+2.37%	520,200
2026-02-26	95.46	97.80	94.65	97.34	+2.33%	376,300
2026-02-25	95.59	96.68	93.85	95.12	+0.02%	369,800
2026-02-24	95.99	96.52	94.35	95.10	-0.93%	494,800
2026-02-23	97.50	98.50	95.29	95.99	-1.70%	304,200
2026-02-20	96.20	99.74	96.00	97.65	+1.36%	563,900
2026-02-19	94.31	96.40	92.70	96.34	+1.79%	635,600
2026-02-18	94.23	96.26	92.67	94.65	+0.47%	403,500
2026-02-17	93.72	94.55	91.04	94.21	+1.07%	242,100
2026-02-13	91.48	94.71	91.47	93.21	+1.61%	265,600
2026-02-12	88.80	93.77	88.80	91.73	+3.53%	572,800
2026-02-11	88.30	89.07	86.81	88.60	+0.54%	172,300
2026-02-10	86.29	89.42	85.28	88.12	+1.84%	207,600
2026-02-09	81.58	87.20	80.33	86.53	+6.22%	391,500
2026-02-06	79.89	83.28	79.65	81.46	+2.23%	301,500
2026-02-05	82.39	82.51	78.67	79.68	-2.51%	323,100
2026-02-04	81.74	82.29	80.25	81.73	+0.90%	417,100
2026-02-03	82.94	82.94	79.75	81.00	-2.28%	511,700
2026-02-02	82.58	83.77	81.78	82.89	+0.38%	281,400
2026-01-30	83.93	85.14	81.01	82.58	-2.27%	744,000
2026-01-29	85.49	87.71	83.13	84.50	-0.34%	335,700
2026-01-28	85.24	86.95	84.46	84.79	-0.42%	417,700
2026-01-27	85.85	87.30	84.94	85.15	-1.16%	260,800
2026-01-26	85.98	88.30	85.98	86.15	+0.02%	352,500
2026-01-23	81.87	86.37	81.08	86.13	+5.23%	337,900
2026-01-22	81.98	83.13	81.11	81.85	+0.33%	402,600
2026-01-21	83.00	83.36	80.46	81.58	-0.89%	477,000
2026-01-20	82.91	84.46	81.79	82.31	-2.01%	391,100
2026-01-16	83.29	84.55	82.20	84.00	+0.49%	395,800
2026-01-15	84.51	85.49	83.18	83.59	-1.22%	319,500
2026-01-14	82.98	84.71	81.55	84.62	+1.62%	714,600
2026-01-13	83.05	83.63	81.13	83.27	-0.02%	364,700
2026-01-12	81.12	84.47	81.00	83.29	+1.54%	782,400
2026-01-09	82.52	83.93	81.43	82.03	-1.04%	277,700
2026-01-08	80.02	83.22	79.51	82.89	+2.89%	804,800
2026-01-07	82.82	84.68	80.44	80.56	-3.38%	550,900
2026-01-06	83.31	84.42	82.74	83.38	-1.14%	326,400
2026-01-05	84.24	86.13	84.24	84.34	+0.21%	314,300
2026-01-02	82.57	84.63	82.28	84.16	+1.20%	236,500
2025-12-31	83.64	83.64	82.22	83.16	-0.20%	216,600
2025-12-30	83.38	83.79	82.92	83.33	+0.13%	163,000
2025-12-29	84.04	84.78	82.32	83.22	-1.42%	271,700
2025-12-26	84.81	85.61	84.00	84.42	-0.19%	223,500
2025-12-24	84.44	85.16	84.09	84.58	+0.21%	278,500
2025-12-23	84.45	86.07	84.40	84.40	-0.06%	632,000
2025-12-22	84.31	85.27	83.95	84.45	+0.06%	1,340,300
2025-12-19	84.53	85.35	81.24	84.40	-0.08%	1,098,600
2025-12-18	84.90	86.08	83.01	84.47	+0.15%	367,600
2025-12-17	84.84	84.84	80.56	84.34	-0.52%	468,000
2025-12-16	84.00	85.09	82.70	84.78	-0.40%	162,700
2025-12-15	85.47	85.68	83.53	85.12	-0.09%	742,300
2025-12-12	85.49	86.34	84.38	85.20	+0.38%	357,500
2025-12-11	83.54	85.08	82.74	84.88	+1.49%	233,300
2025-12-10	82.74	84.06	81.80	83.63	+0.50%	1,797,500
2025-12-09	81.65	83.82	80.33	83.21	+2.42%	210,747
2025-12-08	81.74	81.88	80.19	81.24	-0.61%	211,402
2025-12-05	82.21	83.58	81.32	81.74	-1.09%	318,600
2025-12-04	81.05	82.82	80.97	82.64	+1.99%	241,300
2025-12-03	77.22	81.24	77.22	81.03	+4.78%	454,000
2025-12-02	79.50	79.50	77.15	77.33	-2.01%	317,900
2025-12-01	78.20	79.87	78.15	78.92	-0.37%	252,100
2025-11-28	79.01	79.85	78.60	79.21	+0.10%	167,700
2025-11-26	78.49	80.30	76.94	79.13	+0.51%	245,700
2025-11-25	77.71	79.19	77.31	78.73	+1.31%	307,700
2025-11-24	79.84	81.72	77.34	77.71	-3.09%	409,100
2025-11-21	79.15	81.74	78.59	80.19	+1.58%	506,800
2025-11-20	79.86	81.19	78.01	78.94	+0.45%	409,200
2025-11-19	79.65	80.26	78.06	78.59	-0.66%	302,800
2025-11-18	80.27	81.40	78.96	79.11	-2.50%	223,000
2025-11-17	83.29	84.55	80.63	81.14	-2.93%	319,800
2025-11-14	83.15	83.89	82.98	83.59	-0.61%	211,100
2025-11-13	86.41	87.23	83.77	84.10	-2.88%	386,000
2025-11-12	87.86	88.06	85.95	86.59	-0.80%	313,200
2025-11-11	86.31	87.37	86.00	87.29	+0.30%	94,700
2025-11-10	85.62	87.90	85.62	87.03	+1.61%	249,900
2025-11-07	83.55	85.91	83.52	85.65	+1.60%	426,200
2025-11-06	82.55	85.00	82.15	84.30	+2.12%	535,400
2025-11-05	89.34	89.34	81.80	82.55	-9.47%	417,300
2025-11-04	90.03	91.37	88.94	91.19	+0.74%	247,800
2025-11-03	89.80	90.56	87.84	90.52	+0.12%	411,100
2025-10-31	90.20	91.28	89.61	90.41	-0.03%	261,200
2025-10-30	90.46	91.41	89.47	90.44	-0.02%	198,900
2025-10-29	90.79	92.00	89.92	90.46	-0.84%	173,300
2025-10-28	93.15	93.31	91.20	91.23	-2.26%	155,600
2025-10-27	93.46	94.11	92.36	93.34	+0.71%	164,200
2025-10-24	93.22	93.85	92.44	92.68	+0.28%	141,900
2025-10-23	93.65	94.15	91.21	92.42	-1.19%	515,200
2025-10-22	93.24	94.46	92.88	93.53	+0.11%	389,500
2025-10-21	92.42	93.97	92.42	93.43	+0.78%	152,800
2025-10-20	92.15	93.47	91.95	92.71	+1.46%	217,500
2025-10-17	89.23	92.06	89.23	91.38	+2.41%	184,400
2025-10-16	90.57	90.92	88.66	89.23	-1.13%	181,800
2025-10-15	88.34	90.59	88.34	90.25	+2.37%	233,500
2025-10-14	87.82	89.14	87.82	88.16	-0.93%	172,000
2025-10-13	89.75	89.98	88.83	88.99	+0.45%	260,800
2025-10-10	88.30	89.38	88.02	88.59	+0.19%	241,300
2025-10-09	86.04	89.20	86.04	88.42	+1.97%	269,900
2025-10-08	90.54	90.63	86.71	86.71	-4.40%	261,400
2025-10-07	89.73	91.38	89.44	90.70	+0.72%	228,900
2025-10-06	90.63	90.63	88.92	90.05	-0.49%	244,600
2025-10-03	92.33	92.33	90.27	90.49	-1.39%	174,100
2025-10-02	94.64	94.64	91.73	91.77	-2.90%	260,600
2025-10-01	96.03	96.03	93.18	94.51	-2.54%	208,500
2025-09-30	96.93	98.52	96.93	96.97	+0.32%	242,500
2025-09-29	97.40	97.40	95.95	96.66	+0.09%	242,300
2025-09-26	97.01	97.86	96.17	96.57	+0.10%	194,100
2025-09-25	95.14	97.39	94.58	96.47	+0.95%	327,600
2025-09-24	97.75	98.75	95.50	95.56	-1.97%	344,400
2025-09-23	98.08	98.58	96.45	97.48	-0.07%	269,600
2025-09-22	96.06	97.79	95.79	97.55	+0.65%	184,400
2025-09-19	98.26	98.26	96.17	96.92	-0.85%	943,200
2025-09-18	99.91	100.52	96.17	97.75	-1.93%	399,700
2025-09-17	99.37	99.97	98.56	99.67	+0.55%	229,600
2025-09-16	99.16	99.46	97.08	99.12	-0.45%	641,700
2025-09-15	101.14	102.12	99.05	99.57	-0.87%	491,100
2025-09-12	101.75	102.62	100.16	100.44	-1.44%	254,500
2025-09-11	101.20	102.13	100.72	101.91	+1.24%	232,600
2025-09-10	100.37	101.39	99.84	100.66	+0.43%	387,600
2025-09-09	99.93	100.44	99.51	100.23	-0.05%	230,100
2025-09-08	97.24	100.45	97.24	100.28	+3.72%	447,900
2025-09-05	97.65	97.65	95.95	96.68	-0.28%	206,500

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Févr (+9.73%). Pire mois : Nov (-12.49%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+2.98%
Févr+9.73%
Mars-6.14%
Avr+0.40%
Mai+3.75%
Juin+7.47%
Juil-1.65%
Août+9.30%
Sept-0.36%
Oct-4.34%
Nov-12.49%
Déc+5.37%

FAQ · à partir des données de cours actuelles · au 2026-09-02

Réponses rapides

Quel est le dernier cours de clôture de Liberty Live Holdings, Inc. Series C Liberty Live Group Common Stock (LLYVK) ?

102.51 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de LLYVK ?

Plus haut à 109.75 et plus bas à 76.94 sur les 52 dernières semaines, au 2026-09-02.

Quel est historiquement le mois le plus fort et le plus faible de Liberty Live Holdings, Inc. Series C Liberty Live Group Common Stock ?

Historiquement, le mois le plus fort de LLYVK a été Févr (moyenne +9.73%) et le plus faible Nov (moyenne -12.49%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 418 bougies quotidiennes du data lake Closelook.