17,950€
-1,91%
Echtzeit-Aktienkurs Lifeway Foods Inc.
Bid:
Ask:
Aktienkurse zur Lifeway Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 18,10 | 18,85 | 17,45 | 17,90 | -4,28% | - |
| 17.04.2024 | 19,80 | 20,00 | 18,65 | 18,70 | -2,86% | - |
| 16.04.2024 | 19,05 | 19,35 | 18,55 | 19,25 | 1,32% | - |
| 15.04.2024 | 19,40 | 19,70 | 18,80 | 19,00 | -2,06% | - |
| 12.04.2024 | 18,50 | 20,55 | 18,50 | 19,40 | -1,52% | - |
| 11.04.2024 | 19,75 | 20,55 | 19,30 | 19,70 | 0,00% | - |
| 10.04.2024 | 19,80 | 20,20 | 18,95 | 19,70 | 0,00% | - |
| 09.04.2024 | 18,55 | 21,50 | 18,15 | 19,70 | 5,91% | - |
| 08.04.2024 | 18,80 | 19,15 | 17,85 | 18,60 | -1,33% | - |
| 05.04.2024 | 17,05 | 18,85 | 17,05 | 18,85 | 10,23% | - |
| 04.04.2024 | 16,40 | 17,85 | 16,40 | 17,10 | -2,56% | - |
| 03.04.2024 | 16,20 | 17,95 | 16,20 | 17,55 | 2,33% | - |
| 02.04.2024 | 17,50 | 17,50 | 16,30 | 17,15 | 7,86% | - |
| 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% | - |