Echtzeit-Aktienkurs Lifetime Brands
Bid:
Ask:
Aktienkurse zur Lifetime Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 12,96 | 13,06 | 12,73 | 12,89 | -0,46% | - |
| 25.02.2021 | 13,10 | 13,79 | 12,64 | 12,95 | -2,08% | - |
| 24.02.2021 | 13,21 | 13,23 | 13,21 | 13,23 | 1,07% | - |
| 23.02.2021 | 13,06 | 13,20 | 12,77 | 13,09 | -0,30% | - |
| 22.02.2021 | 13,08 | 13,15 | 13,08 | 13,13 | -1,72% | - |
| 19.02.2021 | 13,16 | 13,75 | 12,99 | 13,36 | 1,02% | - |
| 18.02.2021 | 12,99 | 13,22 | 12,92 | 13,22 | -2,47% | - |
| 16.02.2021 | 13,96 | 13,99 | 0,00 | 13,56 | -3,52% | - |
| 12.02.2021 | 13,83 | 14,32 | 13,74 | 14,05 | 0,64% | - |
| 11.02.2021 | 14,28 | 14,32 | 13,68 | 13,96 | -0,39% | - |
| 10.02.2021 | 14,10 | 14,39 | 13,79 | 14,02 | -1,30% | - |
| 09.02.2021 | 14,21 | 14,58 | 14,05 | 14,20 | -0,84% | - |
| 08.02.2021 | 13,87 | 14,48 | 13,87 | 14,32 | 0,67% | - |
| 05.02.2021 | 13,29 | 14,56 | 13,29 | 14,23 | 7,00% | - |
| 04.02.2021 | 13,30 | 13,30 | 13,30 | 13,30 | -0,67% | - |
| 03.02.2021 | 13,46 | 13,81 | 13,20 | 13,39 | -2,41% | - |
| 02.02.2021 | 13,69 | 14,10 | 13,50 | 13,72 | 0,48% | - |
| 01.02.2021 | 13,84 | 13,93 | 13,31 | 13,65 | -2,40% | - |
| 29.01.2021 | 14,03 | 14,28 | 13,76 | 13,99 | 0,07% | - |
| 28.01.2021 | 14,25 | 14,28 | 13,85 | 13,98 | -7,66% | - |
| 27.01.2021 | 13,32 | 15,65 | 13,10 | 15,14 | -1,05% | - |
| 26.01.2021 | 15,30 | 15,37 | 15,30 | 15,30 | -4,73% | - |
| 25.01.2021 | 15,86 | 16,51 | 15,65 | 16,06 | 1,42% | - |
| 22.01.2021 | 15,22 | 15,83 | 15,13 | 15,83 | 2,89% | - |
| 21.01.2021 | 15,42 | 15,43 | 15,37 | 15,39 | 1,25% | - |
| 20.01.2021 | 14,93 | 15,23 | 14,83 | 15,20 | 1,74% | - |
| 19.01.2021 | 15,09 | 15,20 | 14,55 | 14,94 | -0,76% | - |
| 15.01.2021 | 15,14 | 15,37 | 0,00 | 15,05 | -3,43% | - |
| 14.01.2021 | 15,29 | 15,67 | 15,19 | 15,59 | 3,08% | - |
| 13.01.2021 | 15,18 | 15,29 | 14,86 | 15,12 | -0,26% | - |
| 11.01.2021 | 14,85 | 15,19 | 14,70 | 15,16 | 2,09% | - |
| 08.01.2021 | 15,41 | 15,44 | 14,54 | 14,85 | -5,29% | - |
| 07.01.2021 | 15,65 | 15,77 | 15,38 | 15,68 | 1,26% | - |
| 06.01.2021 | 15,42 | 15,88 | 15,17 | 15,49 | 4,42% | - |
| 05.01.2021 | 14,94 | 15,01 | 14,50 | 14,83 | 0,07% | - |
| 04.01.2021 | 15,10 | 15,10 | 14,39 | 14,82 | -2,82% | - |
| 31.12.2020 | 15,11 | 15,40 | 15,09 | 15,25 | -0,36% | - |
| 30.12.2020 | 14,98 | 15,51 | 14,95 | 15,31 | 3,27% | - |
| 29.12.2020 | 14,55 | 14,85 | 14,53 | 14,82 | -3,14% | - |
| 28.12.2020 | 14,94 | 15,75 | 14,94 | 15,30 | 7,07% | - |
| 24.12.2020 | 14,91 | 15,27 | 14,29 | 14,29 | -5,40% | - |
| 23.12.2020 | 15,53 | 15,68 | 15,05 | 15,11 | -2,71% | - |
| 22.12.2020 | 15,41 | 15,61 | 15,27 | 15,53 | 1,50% | - |
| 21.12.2020 | 14,35 | 15,30 | 14,35 | 15,30 | 0,96% | - |
| 18.12.2020 | 15,41 | 15,68 | 14,74 | 15,15 | -2,13% | - |
| 17.12.2020 | 15,18 | 15,53 | 15,16 | 15,48 | 3,03% | - |
| 16.12.2020 | 14,95 | 15,03 | 14,95 | 15,03 | 1,52% | - |
| 15.12.2020 | 14,65 | 14,84 | 14,44 | 14,80 | 1,82% | - |
| 14.12.2020 | 14,33 | 14,75 | 14,27 | 14,54 | 0,45% | - |
| 11.12.2020 | 14,45 | 14,70 | 14,25 | 14,47 | -0,07% | - |
| 10.12.2020 | 14,33 | 14,53 | 14,12 | 14,48 | 0,21% | - |
| 09.12.2020 | 15,07 | 15,10 | 14,22 | 14,45 | -4,15% | - |
| 08.12.2020 | 14,72 | 15,56 | 14,49 | 15,08 | -0,33% | - |
| 07.12.2020 | 14,68 | 15,13 | 14,65 | 15,13 | -11,13% | - |
| 04.12.2020 | 14,13 | 17,51 | 13,58 | 17,02 | 20,67% | - |
| 03.12.2020 | 13,84 | 14,27 | 13,81 | 14,11 | 2,28% | - |
| 02.12.2020 | 13,51 | 14,04 | 13,43 | 13,79 | -1,25% | - |
| 01.12.2020 | 13,76 | 14,11 | 13,68 | 13,97 | 3,52% | - |
| 30.11.2020 | 13,50 | 13,61 | 13,17 | 13,49 | 2,12% | - |
| 27.11.2020 | 13,51 | 13,68 | 13,11 | 13,21 | -3,51% | - |
| 25.11.2020 | 13,79 | 14,08 | 13,69 | 13,69 | -2,00% | - |
| 24.11.2020 | 14,31 | 14,48 | 13,72 | 13,97 | -0,60% | - |
| 23.11.2020 | 13,38 | 14,11 | 13,12 | 14,06 | 6,40% | - |
| 20.11.2020 | 13,26 | 13,43 | 12,90 | 13,21 | -6,18% | - |
| 19.11.2020 | 14,08 | 14,08 | 14,07 | 14,08 | 3,45% | - |
| 18.11.2020 | 14,34 | 14,36 | 12,85 | 13,61 | -1,87% | - |
| 17.11.2020 | 13,50 | 14,23 | 13,40 | 13,87 | 7,06% | - |
| 16.11.2020 | 12,66 | 13,00 | 12,62 | 12,96 | 4,86% | - |
| 13.11.2020 | 12,11 | 12,49 | 12,02 | 12,36 | 5,82% | - |
| 12.11.2020 | 11,46 | 11,99 | 11,25 | 11,68 | 0,56% | - |
| 11.11.2020 | 11,54 | 11,74 | 11,42 | 11,61 | 2,38% | - |
| 10.11.2020 | 10,85 | 11,64 | 10,79 | 11,34 | 8,57% | - |
| 09.11.2020 | 10,89 | 11,02 | 10,05 | 10,45 | -1,04% | - |
| 06.11.2020 | 10,83 | 10,89 | 10,39 | 10,56 | -3,56% | - |
| 05.11.2020 | 10,74 | 11,09 | 10,71 | 10,95 | 7,67% | - |
| 04.11.2020 | 10,36 | 10,60 | 9,75 | 10,17 | -3,69% | - |
| 03.11.2020 | 10,05 | 10,63 | 10,03 | 10,56 | 8,15% | - |
| 02.11.2020 | 10,11 | 10,23 | 9,65 | 9,76 | -3,27% | - |
| 30.10.2020 | 9,70 | 10,29 | 9,60 | 10,09 | -5,52% | - |
| 29.10.2020 | 10,11 | 10,85 | 0,00 | 10,68 | 10,73% | - |
| 28.10.2020 | 10,60 | 10,61 | 9,43 | 9,65 | -7,48% | - |
| 27.10.2020 | 12,43 | 12,47 | 10,40 | 10,43 | -14,20% | - |
| 26.10.2020 | 12,04 | 12,35 | 11,94 | 12,15 | -0,33% | - |
| 23.10.2020 | 11,07 | 12,19 | 11,07 | 12,19 | 13,18% | - |
| 22.10.2020 | 10,75 | 11,14 | 10,75 | 10,77 | -3,67% | - |
| 21.10.2020 | 10,91 | 11,20 | 10,80 | 11,18 | 4,93% | - |
| 20.10.2020 | 10,44 | 10,95 | 10,38 | 10,66 | 0,71% | - |
| 19.10.2020 | 10,74 | 11,01 | 10,51 | 10,58 | -3,20% | - |
| 16.10.2020 | 10,48 | 10,93 | 10,40 | 10,93 | 9,41% | - |
| 15.10.2020 | 10,46 | 10,53 | 9,99 | 9,99 | -6,98% | - |
| 14.10.2020 | 11,20 | 11,23 | 10,73 | 10,74 | 0,89% | - |
| 13.10.2020 | 10,70 | 10,85 | 10,54 | 10,65 | 2,65% | - |
| 12.10.2020 | 10,03 | 10,64 | 10,03 | 10,37 | 3,65% | - |
| 09.10.2020 | 9,92 | 10,72 | 9,90 | 10,01 | -6,50% | - |
| 08.10.2020 | 10,56 | 10,76 | 10,49 | 10,70 | -0,23% | - |
| 07.10.2020 | 10,68 | 10,88 | 10,39 | 10,73 | 2,53% | - |
| 06.10.2020 | 10,15 | 10,73 | 10,15 | 10,46 | 1,31% | - |
| 05.10.2020 | 9,88 | 10,45 | 9,86 | 10,33 | 6,17% | - |
| 02.10.2020 | 9,24 | 9,73 | 9,24 | 9,73 | 1,51% | - |
| 01.10.2020 | 9,06 | 10,00 | 9,06 | 9,58 | 1,64% | - |