16,700€
-2,91%
Echtzeit-Aktienkurs Lifeway Foods
Bid:
Ask:
Aktienkurse zur Lifeway Foods Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 17,80 | 18,05 | 15,80 | 15,90 | -11,17% | - |
27.03.2024 | 17,70 | 18,05 | 16,50 | 17,90 | 0,85% | - |
26.03.2024 | 16,15 | 17,75 | 16,10 | 17,75 | 9,57% | - |
25.03.2024 | 15,10 | 16,65 | 14,75 | 16,20 | 6,58% | - |
22.03.2024 | 13,65 | 15,65 | 13,65 | 15,20 | 10,95% | - |
21.03.2024 | 12,35 | 14,15 | 11,78 | 13,70 | 9,16% | - |
20.03.2024 | 9,45 | 13,15 | 9,45 | 12,55 | 28,39% | - |
19.03.2024 | 9,85 | 10,50 | 9,78 | 9,78 | -2,49% | - |
18.03.2024 | 9,50 | 10,23 | 9,48 | 10,03 | 1,01% | - |
15.03.2024 | 10,40 | 10,60 | 9,93 | 9,93 | 0,00% | - |
14.03.2024 | 10,30 | 10,60 | 9,90 | 9,93 | 0,25% | - |
13.03.2024 | 10,10 | 10,48 | 9,90 | 9,90 | -5,71% | - |
12.03.2024 | 9,20 | 10,55 | 9,20 | 10,50 | 0,00% | - |
11.03.2024 | 9,90 | 10,85 | 9,73 | 10,50 | -0,47% | - |
08.03.2024 | 10,63 | 10,90 | 10,23 | 10,55 | -0,47% | - |
07.03.2024 | 10,90 | 11,10 | 10,45 | 10,60 | -2,75% | - |
06.03.2024 | 11,20 | 11,43 | 10,70 | 10,90 | -2,68% | 20,00 |
05.03.2024 | 10,60 | 11,55 | 10,40 | 11,20 | -0,44% | - |
04.03.2024 | 11,30 | 11,60 | 10,40 | 11,25 | -0,88% | - |
01.03.2024 | 11,20 | 11,65 | 10,83 | 11,35 | 1,34% | - |
29.02.2024 | 10,85 | 11,30 | 10,65 | 11,20 | 3,23% | 25,00 |
28.02.2024 | 10,60 | 11,55 | 10,60 | 10,85 | -3,56% | - |
27.02.2024 | 11,40 | 11,45 | 11,00 | 11,25 | -1,32% | - |
26.02.2024 | 9,70 | 11,60 | 9,70 | 11,40 | 17,53% | - |
23.02.2024 | 9,63 | 9,70 | 9,15 | 9,70 | 0,78% | - |
22.02.2024 | 9,10 | 9,93 | 9,10 | 9,63 | -1,03% | - |
21.02.2024 | 9,00 | 9,95 | 9,00 | 9,73 | 1,30% | - |
20.02.2024 | 10,00 | 10,70 | 9,30 | 9,60 | -9,86% | - |
19.02.2024 | 10,63 | 10,65 | 10,63 | 10,65 | 0,47% | - |
16.02.2024 | 10,20 | 11,25 | 10,20 | 10,60 | -2,75% | - |
15.02.2024 | 9,85 | 10,95 | 9,85 | 10,90 | 3,81% | - |
14.02.2024 | 9,80 | 11,13 | 9,80 | 10,50 | 0,96% | - |
13.02.2024 | 10,45 | 10,85 | 10,40 | 10,40 | 0,00% | - |
12.02.2024 | 9,85 | 11,25 | 9,85 | 10,40 | -0,95% | - |
09.02.2024 | 10,90 | 11,10 | 10,40 | 10,50 | -3,67% | - |
08.02.2024 | 9,80 | 11,05 | 9,80 | 10,90 | 4,31% | - |
07.02.2024 | 10,90 | 11,75 | 10,45 | 10,45 | -4,13% | - |
06.02.2024 | 10,90 | 11,90 | 10,70 | 10,90 | -6,44% | - |
05.02.2024 | 10,90 | 12,10 | 10,90 | 11,65 | 0,87% | - |
02.02.2024 | 10,80 | 11,85 | 10,80 | 11,55 | 0,00% | - |
01.02.2024 | 11,45 | 11,60 | 11,30 | 11,55 | 0,87% | - |
31.01.2024 | 10,50 | 11,80 | 10,50 | 11,45 | 2,23% | - |
30.01.2024 | 11,75 | 12,40 | 10,75 | 11,20 | -5,49% | - |
29.01.2024 | 11,20 | 12,15 | 11,20 | 11,85 | -0,84% | - |
26.01.2024 | 11,30 | 12,45 | 11,30 | 11,95 | -0,42% | - |
25.01.2024 | 11,30 | 12,15 | 11,30 | 12,00 | -0,41% | - |
24.01.2024 | 11,40 | 12,70 | 11,40 | 12,05 | -1,63% | - |
23.01.2024 | 11,70 | 12,90 | 11,70 | 12,25 | -2,39% | - |
22.01.2024 | 13,00 | 13,40 | 12,00 | 12,55 | -3,83% | - |
19.01.2024 | 12,95 | 13,25 | 12,50 | 13,05 | 0,77% | - |
18.01.2024 | 12,70 | 13,10 | 12,30 | 12,95 | 2,37% | - |
17.01.2024 | 12,15 | 12,75 | 12,00 | 12,65 | 4,12% | - |
16.01.2024 | 12,90 | 13,25 | 11,80 | 12,15 | -5,81% | - |
15.01.2024 | 12,85 | 12,90 | 12,85 | 12,90 | 0,39% | - |
12.01.2024 | 13,20 | 13,60 | 12,80 | 12,85 | -2,28% | - |
11.01.2024 | 12,55 | 13,35 | 12,55 | 13,15 | 4,78% | - |
10.01.2024 | 12,55 | 12,85 | 12,35 | 12,55 | -0,40% | - |
09.01.2024 | 13,00 | 13,10 | 12,60 | 12,60 | -3,45% | - |
08.01.2024 | 12,30 | 13,25 | 12,30 | 13,05 | -0,76% | - |
05.01.2024 | 13,10 | 13,40 | 12,75 | 13,15 | 0,77% | - |
04.01.2024 | 11,95 | 13,25 | 11,95 | 13,05 | 8,75% | - |
03.01.2024 | 11,40 | 12,45 | 11,40 | 12,00 | -1,23% | - |
02.01.2024 | 12,25 | 12,40 | 11,75 | 12,15 | 0,83% | - |
29.12.2023 | 12,05 | 12,05 | 12,05 | 12,05 | 0,00% | - |
28.12.2023 | 11,50 | 12,55 | 11,50 | 12,05 | -2,03% | - |
27.12.2023 | 12,15 | 12,30 | 11,75 | 12,30 | 5,58% | - |
22.12.2023 | 11,55 | 11,70 | 11,45 | 11,65 | 0,87% | - |
21.12.2023 | 10,70 | 11,55 | 10,70 | 11,55 | 0,87% | - |
20.12.2023 | 11,75 | 11,95 | 11,25 | 11,45 | -2,55% | - |
19.12.2023 | 10,30 | 11,85 | 10,30 | 11,75 | 9,81% | - |
18.12.2023 | 11,60 | 11,95 | 10,70 | 10,70 | -8,15% | - |
15.12.2023 | 11,60 | 11,95 | 11,55 | 11,65 | 0,00% | - |
14.12.2023 | 11,75 | 12,70 | 11,25 | 11,65 | -0,85% | - |
13.12.2023 | 11,60 | 11,85 | 11,35 | 11,75 | 0,86% | - |
12.12.2023 | 11,60 | 12,05 | 11,55 | 11,65 | 0,87% | - |
11.12.2023 | 11,95 | 12,10 | 11,10 | 11,55 | -4,15% | - |
08.12.2023 | 12,25 | 12,85 | 11,95 | 12,05 | -0,82% | - |
07.12.2023 | 12,50 | 12,70 | 11,80 | 12,15 | -2,41% | - |
06.12.2023 | 12,40 | 13,65 | 12,40 | 12,45 | -5,32% | - |
05.12.2023 | 12,60 | 13,55 | 12,60 | 13,15 | -1,50% | - |
04.12.2023 | 13,65 | 14,10 | 13,15 | 13,35 | 10,33% | - |
01.12.2023 | 12,10 | 13,70 | 12,10 | 12,10 | -5,84% | - |
30.11.2023 | 12,00 | 12,90 | 12,00 | 12,85 | 0,78% | - |
29.11.2023 | 12,30 | 13,30 | 12,30 | 12,75 | -2,30% | - |
28.11.2023 | 12,80 | 14,25 | 12,55 | 13,05 | -4,40% | - |
27.11.2023 | 15,65 | 15,65 | 13,45 | 13,65 | 2,63% | - |
24.11.2023 | 13,30 | 3.507,05 | 13,30 | 13,30 | -6,34% | - |
23.11.2023 | 14,20 | 14,25 | 14,15 | 14,20 | 0,00% | - |
22.11.2023 | 13,20 | 14,55 | 13,20 | 14,20 | 1,07% | - |
21.11.2023 | 14,10 | 14,45 | 13,55 | 14,05 | -0,71% | - |
20.11.2023 | 13,40 | 14,30 | 13,15 | 14,15 | 8,02% | - |
17.11.2023 | 12,90 | 14,60 | 12,90 | 13,10 | -5,07% | - |
16.11.2023 | 13,50 | 14,15 | 13,00 | 13,80 | 1,85% | - |
15.11.2023 | 11,95 | 13,70 | 11,40 | 13,55 | 12,92% | - |
14.11.2023 | 9,03 | 12,00 | 8,98 | 12,00 | 37,14% | - |
13.11.2023 | 11,75 | 12,70 | 8,53 | 8,75 | -26,16% | - |
10.11.2023 | 11,40 | 12,00 | 11,30 | 11,85 | 3,49% | - |
09.11.2023 | 11,85 | 12,05 | 11,20 | 11,45 | -3,78% | - |
08.11.2023 | 11,75 | 12,60 | 11,65 | 11,90 | 0,85% | - |
07.11.2023 | 10,90 | 12,25 | 10,80 | 11,80 | 7,76% | - |