19,150€
-4,25%
Echtzeit-Aktienkurs Lifeway Foods Inc.
Bid:
Ask:
Aktienkurse zur Lifeway Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.12.2023 | 12,00 | 12,00 | 12,00 | 12,00 | 4,35% | - |
| 22.12.2023 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 21.12.2023 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | - |
| 20.12.2023 | 11,70 | 11,70 | 11,70 | 11,70 | 7,34% | - |
| 19.12.2023 | 10,90 | 10,90 | 10,90 | 10,90 | -6,03% | - |
| 18.12.2023 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 15.12.2023 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 14.12.2023 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 13.12.2023 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 12.12.2023 | 11,50 | 11,50 | 11,50 | 11,50 | -3,36% | - |
| 11.12.2023 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | - |
| 08.12.2023 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 07.12.2023 | 12,40 | 12,40 | 12,40 | 12,40 | -5,34% | - |
| 06.12.2023 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |