15,750€
-6,25%
Echtzeit-Aktienkurs Lifeway Foods Inc.
Bid:
Ask:
Aktienkurse zur Lifeway Foods Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.05.2024 | 15,55 | 15,90 | 15,40 | 15,90 | -5,36% | 160,00 |
20.05.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -4,55% | - |
17.05.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -16,19% | - |
16.05.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -7,08% | - |
15.05.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
14.05.2024 | 24,80 | 24,80 | 22,80 | 22,80 | -9,52% | 106,00 |
13.05.2024 | 24,80 | 25,20 | 24,80 | 25,20 | 0,00% | 36,00 |
10.05.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 5,88% | - |
09.05.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
08.05.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 4,39% | - |
07.05.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
06.05.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | 30,00 |
03.05.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 16,06% | - |
02.05.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 3,76% | - |
30.04.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -7,00% | - |
29.04.2024 | 23,20 | 23,20 | 20,00 | 20,00 | 0,00% | 2,00 |
26.04.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
25.04.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 4,74% | - |
24.04.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 2,15% | - |
23.04.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 2,20% | - |
22.04.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | - |
19.04.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -4,81% | - |
18.04.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -2,09% | - |
17.04.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
16.04.2024 | 18,90 | 19,00 | 18,90 | 19,00 | -2,06% | 36,00 |
15.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
12.04.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
11.04.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
10.04.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 4,84% | - |
09.04.2024 | 18,50 | 18,60 | 18,50 | 18,60 | -0,53% | 36,00 |
08.04.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 10,65% | - |
05.04.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -2,87% | - |
04.04.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | - |
03.04.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -2,86% | - |
02.04.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
28.03.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
27.03.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 10,00% | - |
26.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
25.03.2024 | 15,10 | 16,00 | 15,10 | 16,00 | 18,52% | 1.000,00 |
22.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 8,87% | - |
21.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 24,00% | - |
20.03.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 2,56% | - |
19.03.2024 | 9,75 | 9,75 | 9,75 | 9,75 | -3,47% | - |
18.03.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | - |
15.03.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
14.03.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
13.03.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 3,59% | - |
12.03.2024 | 9,75 | 9,75 | 9,75 | 9,75 | -7,14% | - |
11.03.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
08.03.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -2,75% | - |
07.03.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | - |
06.03.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
05.03.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
04.03.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
01.03.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 3,70% | - |
29.02.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -3,57% | - |
28.02.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | - |
27.02.2024 | 11,30 | 11,50 | 11,30 | 11,50 | 19,17% | 100,00 |
26.02.2024 | 9,65 | 9,65 | 9,65 | 9,65 | 1,05% | - |
23.02.2024 | 9,55 | 9,55 | 9,55 | 9,55 | -1,04% | - |
22.02.2024 | 9,65 | 9,65 | 9,65 | 9,65 | 1,05% | - |
21.02.2024 | 9,55 | 9,55 | 9,55 | 9,55 | -9,91% | - |
20.02.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
19.02.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
16.02.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 2,86% | - |
15.02.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |
14.02.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
13.02.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | - |
12.02.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -3,67% | - |
09.02.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 4,81% | - |
08.02.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -4,59% | - |
07.02.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -5,22% | - |
06.02.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
05.02.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
02.02.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
01.02.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 4,55% | - |
31.01.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -5,17% | - |
30.01.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
29.01.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
26.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
25.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
24.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
23.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -3,88% | - |
22.01.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
19.01.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | - |
18.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 4,17% | - |
17.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -5,51% | - |
16.01.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
15.01.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
12.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 4,84% | - |
11.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
10.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -3,10% | - |
09.01.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
08.01.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
05.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 9,24% | - |
04.01.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | - |
03.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
02.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
29.12.2023 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
28.12.2023 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | - |