24,015$
2,23%
Echtzeit-Aktienkurs Levi Strauss & Co.
Bid:
Ask:
Aktienkurse zur Levi Strauss & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 23,68 | 24,24 | 23,57 | 24,01 | 2,21% | 2.288.630,00 |
| 30.05.2024 | 22,83 | 23,51 | 22,71 | 23,49 | 3,12% | 1.909.813,00 |
| 29.05.2024 | 22,50 | 22,92 | 22,47 | 22,78 | 0,71% | 2.045.149,00 |
| 28.05.2024 | 22,20 | 22,63 | 22,14 | 22,62 | 2,17% | 1.301.187,00 |
| 24.05.2024 | 21,92 | 22,22 | 21,82 | 22,14 | 2,07% | 1.440.719,00 |
| 23.05.2024 | 21,86 | 21,93 | 21,58 | 21,69 | -0,23% | 943.215,00 |
| 22.05.2024 | 21,86 | 21,95 | 21,64 | 21,74 | -0,96% | 1.119.415,00 |
| 21.05.2024 | 21,81 | 22,00 | 21,60 | 21,95 | 0,50% | 1.070.609,00 |
| 20.05.2024 | 22,05 | 22,18 | 21,70 | 21,84 | -1,09% | 1.531.412,00 |
| 17.05.2024 | 22,09 | 22,14 | 21,86 | 22,08 | -0,54% | 1.092.724,00 |
| 16.05.2024 | 22,10 | 22,38 | 22,05 | 22,20 | 0,36% | 1.322.412,00 |
| 15.05.2024 | 22,98 | 23,00 | 22,08 | 22,12 | -3,70% | 1.883.269,00 |
| 14.05.2024 | 22,70 | 23,00 | 22,66 | 22,97 | 1,28% | 1.297.364,00 |
| 13.05.2024 | 22,77 | 22,97 | 22,52 | 22,68 | 0,27% | 1.190.523,00 |
| 10.05.2024 | 22,71 | 22,91 | 22,61 | 22,62 | -0,26% | 1.963.441,00 |
| 09.05.2024 | 22,08 | 22,74 | 21,96 | 22,68 | 3,18% | 1.910.461,00 |
| 08.05.2024 | 21,99 | 22,10 | 21,81 | 21,98 | -1,21% | 1.569.310,00 |
| 07.05.2024 | 22,27 | 22,40 | 22,00 | 22,25 | 0,41% | 2.752.296,00 |
| 06.05.2024 | 22,18 | 22,33 | 21,95 | 22,16 | 0,73% | 1.994.779,00 |
| 03.05.2024 | 22,03 | 22,17 | 21,76 | 22,00 | 0,36% | 1.647.103,00 |
| 02.05.2024 | 21,42 | 22,02 | 21,42 | 21,92 | 3,59% | 3.000.766,00 |
| 01.05.2024 | 21,20 | 21,57 | 20,90 | 21,16 | -0,28% | 1.490.976,00 |
| 30.04.2024 | 21,53 | 21,84 | 21,22 | 21,22 | -2,35% | 1.414.435,00 |
| 29.04.2024 | 21,30 | 21,81 | 20,95 | 21,73 | 2,84% | 2.627.684,00 |
| 26.04.2024 | 21,15 | 21,52 | 21,05 | 21,13 | 0,19% | 1.714.086,00 |
| 25.04.2024 | 21,03 | 21,26 | 20,90 | 21,09 | -2,23% | 1.924.879,00 |
| 24.04.2024 | 22,05 | 22,36 | 21,52 | 21,57 | -2,22% | 2.913.940,00 |
| 23.04.2024 | 21,39 | 22,19 | 21,35 | 22,06 | 3,57% | 2.603.293,00 |
| 22.04.2024 | 20,85 | 21,39 | 20,74 | 21,30 | 3,65% | 3.124.639,00 |
| 19.04.2024 | 20,45 | 20,89 | 20,42 | 20,55 | 0,20% | 1.728.134,00 |
| 18.04.2024 | 20,76 | 20,85 | 20,47 | 20,51 | -0,73% | 1.997.848,00 |
| 17.04.2024 | 20,54 | 20,76 | 20,15 | 20,66 | 1,22% | 3.115.352,00 |
| 16.04.2024 | 19,62 | 20,45 | 19,53 | 20,41 | 3,50% | 4.298.705,00 |
| 15.04.2024 | 19,49 | 19,74 | 19,35 | 19,72 | 2,55% | 4.213.965,00 |
| 12.04.2024 | 19,70 | 19,79 | 19,07 | 19,23 | -3,17% | 3.386.823,00 |
| 11.04.2024 | 20,29 | 20,29 | 19,74 | 19,86 | -1,14% | 2.447.043,00 |
| 10.04.2024 | 20,10 | 20,46 | 19,91 | 20,09 | -2,00% | 2.642.166,00 |
| 09.04.2024 | 20,66 | 20,77 | 20,28 | 20,50 | -0,24% | 2.846.694,00 |
| 08.04.2024 | 20,71 | 20,98 | 20,23 | 20,55 | 0,00% | 5.064.825,00 |
| 05.04.2024 | 21,00 | 21,01 | 20,44 | 20,55 | -2,00% | 6.679.673,00 |
| 04.04.2024 | 21,51 | 22,39 | 20,95 | 20,97 | 12,38% | 27.758.666,00 |
| 03.04.2024 | 18,65 | 19,04 | 18,42 | 18,66 | -0,43% | 7.501.315,00 |
| 02.04.2024 | 19,50 | 19,50 | 18,62 | 18,74 | -7,68% | 5.692.295,00 |
| 01.04.2024 | 19,67 | 20,36 | 19,52 | 20,30 | 1,55% | 2.928.705,00 |
| 28.03.2024 | 19,56 | 20,02 | 19,47 | 19,99 | 3,20% | 2.588.093,00 |
| 27.03.2024 | 18,99 | 19,49 | 18,95 | 19,37 | 3,03% | 3.034.048,00 |
| 26.03.2024 | 18,82 | 18,99 | 18,73 | 18,80 | 0,86% | 1.219.018,00 |
| 25.03.2024 | 18,60 | 18,78 | 18,49 | 18,64 | -0,11% | 1.270.108,00 |
| 22.03.2024 | 18,79 | 18,87 | 18,29 | 18,66 | -1,74% | 2.134.529,00 |
| 21.03.2024 | 18,82 | 19,02 | 18,68 | 18,99 | 1,44% | 1.654.693,00 |
| 20.03.2024 | 18,77 | 18,78 | 18,36 | 18,72 | 0,05% | 1.182.539,00 |
| 19.03.2024 | 18,19 | 18,72 | 18,15 | 18,71 | 2,35% | 1.239.969,00 |
| 18.03.2024 | 18,20 | 18,48 | 18,11 | 18,28 | 0,49% | 1.547.098,00 |
| 15.03.2024 | 18,20 | 18,35 | 18,17 | 18,19 | -0,71% | 1.281.460,00 |
| 14.03.2024 | 18,74 | 18,78 | 18,27 | 18,32 | -2,45% | 1.107.363,00 |
| 13.03.2024 | 18,54 | 18,91 | 18,46 | 18,78 | 1,29% | 1.343.908,00 |
| 12.03.2024 | 18,30 | 18,73 | 18,20 | 18,54 | 1,53% | 2.040.177,00 |
| 11.03.2024 | 18,15 | 18,37 | 18,05 | 18,26 | 0,22% | 1.415.658,00 |
| 08.03.2024 | 18,49 | 18,55 | 18,04 | 18,22 | -0,65% | 1.409.298,00 |
| 07.03.2024 | 18,41 | 18,59 | 18,29 | 18,34 | 0,27% | 1.762.098,00 |
| 06.03.2024 | 18,40 | 18,44 | 18,19 | 18,29 | -0,05% | 1.378.756,00 |
| 05.03.2024 | 18,17 | 18,37 | 18,12 | 18,30 | -0,22% | 2.104.836,00 |
| 04.03.2024 | 18,22 | 18,40 | 18,16 | 18,34 | 0,55% | 1.247.817,00 |
| 01.03.2024 | 18,22 | 18,40 | 17,99 | 18,24 | 0,39% | 1.135.603,00 |
| 29.02.2024 | 18,05 | 18,21 | 17,98 | 18,17 | 1,06% | 1.766.785,00 |
| 28.02.2024 | 17,74 | 18,12 | 17,63 | 17,98 | -1,48% | 1.301.665,00 |
| 27.02.2024 | 18,22 | 18,31 | 18,13 | 18,25 | 0,77% | 1.120.534,00 |
| 26.02.2024 | 18,16 | 18,17 | 17,99 | 18,11 | -0,39% | 931.681,00 |
| 23.02.2024 | 18,10 | 18,24 | 17,88 | 18,18 | 0,89% | 1.233.071,00 |
| 22.02.2024 | 18,05 | 18,11 | 17,92 | 18,02 | 0,45% | 1.730.320,00 |
| 21.02.2024 | 17,81 | 18,10 | 17,77 | 17,94 | -0,33% | 1.175.268,00 |
| 20.02.2024 | 17,99 | 18,13 | 17,85 | 18,00 | 0,78% | 1.868.490,00 |
| 16.02.2024 | 17,76 | 18,01 | 17,58 | 17,86 | -0,06% | 1.022.382,00 |
| 15.02.2024 | 17,80 | 18,00 | 17,76 | 17,87 | 1,02% | 1.212.965,00 |
| 14.02.2024 | 17,74 | 17,86 | 17,45 | 17,69 | 0,45% | 1.686.428,00 |
| 13.02.2024 | 17,35 | 17,62 | 17,22 | 17,61 | -1,95% | 2.097.812,00 |
| 12.02.2024 | 17,88 | 18,10 | 17,87 | 17,96 | 1,07% | 2.178.271,00 |
| 09.02.2024 | 17,60 | 17,88 | 17,56 | 17,77 | -0,34% | 1.935.598,00 |
| 08.02.2024 | 17,25 | 18,01 | 17,25 | 17,83 | 4,09% | 2.713.576,00 |
| 07.02.2024 | 16,98 | 17,22 | 16,89 | 17,13 | 1,84% | 2.970.668,00 |
| 06.02.2024 | 16,32 | 16,95 | 16,31 | 16,82 | 2,50% | 2.243.581,00 |
| 05.02.2024 | 16,17 | 16,44 | 15,99 | 16,41 | 1,17% | 1.850.877,00 |
| 02.02.2024 | 16,47 | 16,52 | 16,16 | 16,22 | -3,05% | 2.531.580,00 |
| 01.02.2024 | 16,37 | 16,74 | 16,23 | 16,73 | 2,76% | 1.500.600,00 |
| 31.01.2024 | 16,83 | 16,94 | 16,25 | 16,28 | -3,21% | 2.079.463,00 |
| 30.01.2024 | 16,46 | 16,84 | 16,45 | 16,82 | 1,45% | 2.156.004,00 |
| 29.01.2024 | 15,98 | 16,78 | 15,98 | 16,58 | 3,95% | 3.761.152,00 |
| 26.01.2024 | 15,27 | 17,48 | 15,16 | 15,95 | 1,27% | 9.000.144,00 |
| 25.01.2024 | 15,85 | 15,97 | 15,61 | 15,75 | 0,19% | 3.511.703,00 |
| 24.01.2024 | 15,86 | 15,88 | 15,64 | 15,72 | -0,19% | 1.674.413,00 |
| 23.01.2024 | 15,85 | 16,10 | 15,61 | 15,75 | -0,57% | 1.650.397,00 |
| 22.01.2024 | 15,67 | 15,88 | 15,60 | 15,84 | 1,54% | 1.983.004,00 |
| 19.01.2024 | 15,64 | 15,69 | 15,34 | 15,60 | 0,58% | 1.476.412,00 |
| 18.01.2024 | 15,50 | 15,60 | 15,10 | 15,51 | 0,58% | 2.138.500,00 |
| 17.01.2024 | 15,08 | 15,43 | 15,08 | 15,42 | 1,18% | 1.960.764,00 |
| 16.01.2024 | 15,16 | 15,42 | 14,87 | 15,24 | -4,15% | 2.748.852,00 |
| 12.01.2024 | 16,33 | 16,40 | 15,74 | 15,90 | -2,15% | 1.078.499,00 |
| 11.01.2024 | 16,29 | 16,32 | 16,09 | 16,25 | -0,67% | 766.977,00 |
| 10.01.2024 | 16,26 | 16,38 | 16,09 | 16,36 | 0,68% | 1.128.072,00 |
| 09.01.2024 | 16,16 | 16,43 | 16,15 | 16,25 | -0,18% | 1.029.954,00 |