LiveWire Group (LVWR)

LVWR
🏛️ Estados Unidos →
4.66
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 4.43 5.15 4.43 4.85 0.0M
2022-12-29 4.25 4.73 4.25 4.65 0.0M
2022-12-28 4.75 4.84 4.20 4.20 0.0M
2022-12-27 4.79 4.98 4.76 4.76 0.0M
2022-12-23 5.15 5.15 4.90 4.99 0.0M
2022-12-22 5.00 5.19 5.00 5.09 0.0M
2022-12-21 5.11 5.26 5.01 5.01 0.0M
2022-12-20 5.02 5.39 4.99 5.26 0.0M
2022-12-19 5.10 5.15 5.00 5.09 0.0M
2022-12-16 5.30 5.50 5.30 5.30 0.0M
2022-12-15 5.56 5.60 5.25 5.30 0.0M
2022-12-14 5.99 6.24 5.62 5.66 0.0M
2022-12-13 6.45 6.45 5.78 5.91 0.0M
2022-12-12 5.77 6.05 5.77 5.87 0.0M
2022-12-09 5.80 6.14 5.80 5.80 0.0M
2022-12-08 5.90 6.18 5.76 5.80 0.0M
2022-12-07 5.92 5.99 5.90 5.94 0.0M
2022-12-06 6.27 6.27 5.54 5.92 0.0M
2022-12-05 6.78 6.80 6.40 6.42 0.0M
2022-12-02 6.66 7.00 6.64 6.88 0.0M
2022-12-01 6.84 7.00 6.71 6.80 0.0M
2022-11-30 6.03 6.99 6.03 6.97 0.0M
2022-11-29 5.98 6.29 5.98 6.12 0.0M
2022-11-28 6.02 6.34 6.01 6.06 0.0M
2022-11-25 5.97 6.06 5.79 5.80 0.0M
2022-11-23 5.79 5.98 5.72 5.98 0.0M
2022-11-22 5.62 5.79 5.40 5.73 0.0M
2022-11-21 6.30 6.30 5.43 5.46 0.0M
2022-11-18 6.42 6.58 5.75 5.75 0.0M
2022-11-17 5.80 6.07 5.79 5.92 0.0M
2022-11-16 6.30 6.35 5.75 5.85 0.1M
2022-11-15 6.50 7.17 6.20 6.20 0.1M
2022-11-14 6.49 6.74 6.33 6.62 0.0M
2022-11-11 6.79 6.99 6.50 6.55 0.0M
2022-11-10 6.45 6.69 6.20 6.25 0.0M
2022-11-09 6.91 7.15 6.26 6.26 0.0M
2022-11-08 7.08 7.46 6.86 6.86 0.0M
2022-11-07 6.99 7.35 6.71 7.00 0.0M
2022-11-04 7.41 7.51 7.06 7.06 0.0M
2022-11-03 7.48 7.58 7.30 7.41 0.0M
2022-11-02 8.02 8.14 7.36 7.46 0.0M
2022-11-01 8.38 8.40 8.05 8.05 0.0M
2022-10-31 8.04 8.39 7.94 8.23 0.0M
2022-10-28 7.62 8.38 7.53 8.00 0.1M
2022-10-27 7.48 7.70 7.46 7.70 0.0M
2022-10-26 7.58 7.68 7.32 7.44 0.0M
2022-10-25 7.49 7.67 7.30 7.62 0.0M
2022-10-24 7.60 7.67 7.41 7.50 0.0M
2022-10-21 7.09 7.77 7.09 7.69 0.1M
2022-10-20 7.15 7.45 7.01 7.19 0.0M
2022-10-19 7.05 7.22 7.05 7.13 0.0M
2022-10-18 7.17 7.40 7.05 7.07 0.0M
2022-10-17 7.61 7.61 6.99 7.00 0.1M
2022-10-14 7.91 7.99 7.44 7.44 0.0M
2022-10-13 8.00 8.19 7.75 8.08 0.1M
2022-10-12 8.55 8.78 7.72 7.79 0.1M
2022-10-11 8.61 8.90 8.53 8.60 0.1M
2022-10-10 9.36 9.36 8.65 8.76 0.1M
2022-10-07 9.10 9.50 8.82 9.45 0.1M
2022-10-06 9.45 9.75 8.81 9.28 0.1M
2022-10-05 9.11 9.96 8.62 9.52 0.3M
2022-10-04 9.26 10.20 8.94 9.63 0.8M
2022-10-03 9.97 10.50 7.85 9.30 3.3M
2022-09-30 7.13 7.48 7.00 7.18 0.7M
2022-09-29 7.12 7.32 7.00 7.10 0.1M
2022-09-28 7.91 8.14 6.75 7.35 0.4M
2022-09-27 9.00 11.63 8.20 8.25 1.2M