19,006$
-4,92%
Echtzeit-Aktienkurs Lifeway Foods Inc.
Bid:
Ask:
Aktienkurse zur Lifeway Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 20,09 | 20,09 | 18,83 | 18,98 | -5,05% | - |
| 17.04.2024 | 20,99 | 20,99 | 19,79 | 19,99 | -2,49% | 129.004,00 |
| 16.04.2024 | 20,05 | 20,56 | 19,53 | 20,50 | 1,33% | 82.257,00 |
| 15.04.2024 | 20,75 | 20,96 | 19,91 | 20,23 | -2,18% | 101.050,00 |
| 12.04.2024 | 21,02 | 21,98 | 20,50 | 20,68 | -2,04% | 105.472,00 |
| 11.04.2024 | 21,22 | 22,14 | 20,70 | 21,11 | -0,09% | 115.329,00 |
| 10.04.2024 | 21,39 | 21,76 | 20,32 | 21,13 | -1,58% | 184.926,00 |
| 09.04.2024 | 20,17 | 23,31 | 19,82 | 21,47 | 6,23% | 589.807,00 |
| 08.04.2024 | 20,40 | 20,76 | 19,30 | 20,21 | -0,79% | 172.953,00 |
| 05.04.2024 | 19,14 | 20,55 | 19,11 | 20,37 | 10,47% | 220.542,00 |
| 04.04.2024 | 19,01 | 19,35 | 18,41 | 18,44 | -2,85% | 79.064,00 |
| 03.04.2024 | 18,47 | 19,50 | 18,27 | 18,98 | 2,32% | 108.600,00 |
| 02.04.2024 | 18,49 | 18,67 | 17,36 | 18,55 | -1,75% | 135.799,00 |
| 01.04.2024 | 17,21 | 19,29 | 17,21 | 18,88 | 9,64% | 145.659,00 |
| 28.03.2024 | 19,05 | 19,50 | 17,03 | 17,22 | -10,92% | 246.589,00 |
| 27.03.2024 | 18,11 | 19,61 | 18,01 | 19,33 | 0,89% | 222.777,00 |
| 26.03.2024 | 17,97 | 19,28 | 17,66 | 19,16 | 9,42% | 202.337,00 |
| 25.03.2024 | 16,66 | 18,15 | 15,86 | 17,51 | 6,19% | 262.689,00 |
| 22.03.2024 | 15,44 | 16,88 | 15,20 | 16,49 | 11,72% | 241.555,00 |
| 21.03.2024 | 13,86 | 15,47 | 13,74 | 14,76 | 8,69% | 175.417,00 |
| 20.03.2024 | 11,95 | 13,58 | 11,86 | 13,58 | 24,70% | 226.840,00 |
| 19.03.2024 | 10,52 | 11,45 | 10,52 | 10,89 | 2,64% | 34.500,00 |
| 18.03.2024 | 11,23 | 11,23 | 10,51 | 10,61 | -3,46% | 68.461,00 |
| 15.03.2024 | 11,33 | 11,50 | 10,97 | 10,99 | -2,14% | 32.049,00 |
| 14.03.2024 | 11,18 | 11,37 | 10,86 | 11,23 | 0,63% | 17.449,00 |
| 13.03.2024 | 11,15 | 11,36 | 10,90 | 11,16 | 1,09% | 32.248,00 |
| 12.03.2024 | 10,85 | 11,54 | 10,85 | 11,04 | 3,18% | 66.330,00 |
| 11.03.2024 | 11,42 | 11,50 | 10,61 | 10,70 | -7,44% | 48.647,00 |
| 08.03.2024 | 11,60 | 11,88 | 11,23 | 11,56 | -0,52% | 14.090,00 |
| 07.03.2024 | 11,92 | 12,21 | 11,43 | 11,62 | -2,35% | 29.753,00 |
| 06.03.2024 | 12,17 | 12,17 | 11,70 | 11,90 | -1,98% | 33.192,00 |
| 05.03.2024 | 12,18 | 12,49 | 12,08 | 12,14 | -0,88% | 20.248,00 |
| 04.03.2024 | 12,49 | 12,49 | 12,02 | 12,25 | -0,58% | 24.144,00 |
| 01.03.2024 | 12,23 | 12,69 | 12,06 | 12,32 | 1,90% | 31.300,00 |
| 29.02.2024 | 11,96 | 12,22 | 11,80 | 12,09 | 3,16% | 20.479,00 |
| 28.02.2024 | 12,28 | 12,28 | 11,67 | 11,72 | -4,17% | 24.382,00 |
| 27.02.2024 | 12,33 | 12,46 | 11,94 | 12,23 | -0,65% | 70.761,00 |
| 26.02.2024 | 11,01 | 12,64 | 10,79 | 12,31 | 17,13% | 131.932,00 |
| 23.02.2024 | 10,28 | 10,52 | 9,93 | 10,51 | 1,25% | 65.898,00 |
| 22.02.2024 | 10,45 | 10,78 | 10,15 | 10,38 | -1,33% | 47.022,00 |
| 21.02.2024 | 10,44 | 10,69 | 10,11 | 10,52 | 1,64% | 84.158,00 |
| 20.02.2024 | 11,33 | 11,37 | 10,01 | 10,35 | -9,45% | 111.956,00 |
| 16.02.2024 | 11,70 | 11,84 | 11,32 | 11,43 | -2,64% | 25.894,00 |
| 15.02.2024 | 11,27 | 11,81 | 11,26 | 11,74 | 4,26% | 27.787,00 |
| 14.02.2024 | 11,36 | 11,37 | 11,10 | 11,26 | 1,17% | 31.130,00 |
| 13.02.2024 | 11,06 | 11,65 | 11,05 | 11,13 | -0,71% | 47.464,00 |
| 12.02.2024 | 11,48 | 12,24 | 11,12 | 11,21 | -1,41% | 89.269,00 |
| 09.02.2024 | 11,86 | 11,87 | 11,24 | 11,37 | -3,32% | 40.415,00 |
| 08.02.2024 | 11,24 | 11,95 | 11,20 | 11,76 | 4,26% | 64.295,00 |
| 07.02.2024 | 11,77 | 11,77 | 11,24 | 11,28 | -4,33% | 41.398,00 |
| 06.02.2024 | 12,37 | 12,51 | 11,28 | 11,79 | -5,00% | 48.636,00 |
| 05.02.2024 | 12,38 | 12,73 | 12,33 | 12,41 | -0,88% | 39.524,00 |
| 02.02.2024 | 12,54 | 12,75 | 12,32 | 12,52 | -0,87% | 30.331,00 |
| 01.02.2024 | 12,21 | 12,63 | 12,21 | 12,63 | 1,52% | 30.346,00 |
| 31.01.2024 | 12,12 | 12,89 | 12,12 | 12,44 | 2,90% | 61.307,00 |
| 30.01.2024 | 12,63 | 12,63 | 11,64 | 12,09 | -4,20% | 97.984,00 |
| 29.01.2024 | 13,02 | 13,08 | 12,38 | 12,62 | -2,85% | 52.086,00 |
| 26.01.2024 | 13,08 | 13,13 | 12,75 | 12,99 | -0,69% | 22.274,00 |
| 25.01.2024 | 13,21 | 13,21 | 12,74 | 13,08 | -0,53% | 36.205,00 |
| 24.01.2024 | 13,55 | 13,55 | 12,94 | 13,15 | -0,45% | 36.567,00 |
| 23.01.2024 | 13,83 | 13,83 | 12,98 | 13,21 | -3,01% | 44.097,00 |
| 22.01.2024 | 14,13 | 14,41 | 13,02 | 13,62 | -3,81% | 75.985,00 |
| 19.01.2024 | 14,17 | 14,46 | 14,09 | 14,16 | 0,57% | 24.051,00 |
| 18.01.2024 | 13,95 | 14,15 | 13,54 | 14,08 | 1,59% | 35.050,00 |
| 17.01.2024 | 12,88 | 13,88 | 12,87 | 13,86 | 5,56% | 56.132,00 |
| 16.01.2024 | 13,91 | 13,91 | 12,68 | 13,13 | -6,81% | 98.082,00 |
| 12.01.2024 | 14,39 | 14,94 | 13,97 | 14,09 | -2,29% | 48.108,00 |
| 11.01.2024 | 13,83 | 14,71 | 13,82 | 14,42 | 5,03% | 53.274,00 |
| 10.01.2024 | 13,77 | 13,81 | 13,50 | 13,73 | 0,00% | 27.413,00 |
| 09.01.2024 | 14,00 | 14,25 | 13,73 | 13,73 | -3,73% | 26.182,00 |
| 08.01.2024 | 14,40 | 14,52 | 13,82 | 14,26 | -0,47% | 50.424,00 |
| 05.01.2024 | 14,53 | 14,69 | 14,01 | 14,33 | 0,07% | 64.621,00 |
| 04.01.2024 | 13,15 | 14,55 | 13,15 | 14,32 | 9,65% | 90.407,00 |
| 03.01.2024 | 13,14 | 13,68 | 13,05 | 13,06 | -2,46% | 37.417,00 |
| 02.01.2024 | 13,40 | 13,68 | 12,83 | 13,39 | -0,15% | 54.920,00 |
| 29.12.2023 | 13,35 | 13,73 | 13,17 | 13,41 | 0,45% | 37.353,00 |
| 28.12.2023 | 13,70 | 13,88 | 13,16 | 13,35 | -2,48% | 30.104,00 |
| 27.12.2023 | 13,30 | 13,70 | 12,77 | 13,69 | 2,70% | 46.791,00 |
| 26.12.2023 | 12,70 | 13,74 | 12,70 | 13,33 | 4,14% | 77.842,00 |
| 22.12.2023 | 12,71 | 12,94 | 12,55 | 12,80 | 0,31% | 61.283,00 |
| 21.12.2023 | 12,46 | 12,88 | 12,20 | 12,76 | 2,57% | 43.061,00 |
| 20.12.2023 | 12,52 | 13,10 | 12,23 | 12,44 | -3,79% | 74.583,00 |
| 19.12.2023 | 12,46 | 13,02 | 12,36 | 12,93 | 7,66% | 57.417,00 |
| 18.12.2023 | 12,45 | 12,73 | 11,96 | 12,01 | -4,98% | 57.141,00 |
| 15.12.2023 | 12,75 | 13,07 | 12,63 | 12,64 | -0,71% | 35.665,00 |
| 14.12.2023 | 12,70 | 13,10 | 12,35 | 12,73 | -0,39% | 74.722,00 |
| 13.12.2023 | 12,45 | 13,09 | 12,27 | 12,78 | 2,16% | 69.306,00 |
| 12.12.2023 | 12,43 | 13,09 | 12,43 | 12,51 | 0,24% | 105.126,00 |
| 11.12.2023 | 12,72 | 12,72 | 11,95 | 12,48 | -2,95% | 193.845,00 |
| 08.12.2023 | 13,25 | 13,70 | 12,81 | 12,86 | -3,02% | 43.309,00 |
| 07.12.2023 | 13,34 | 13,43 | 12,69 | 13,26 | -0,97% | 98.097,00 |
| 06.12.2023 | 14,41 | 14,44 | 13,32 | 13,39 | -6,17% | 90.228,00 |
| 05.12.2023 | 14,35 | 14,56 | 14,06 | 14,27 | -1,82% | 60.256,00 |
| 04.12.2023 | 14,93 | 15,30 | 14,22 | 14,54 | -2,38% | 84.042,00 |
| 01.12.2023 | 13,90 | 14,94 | 13,79 | 14,89 | 6,43% | 81.320,00 |
| 30.11.2023 | 13,90 | 14,17 | 13,30 | 13,99 | -0,14% | 75.574,00 |
| 29.11.2023 | 14,35 | 14,60 | 13,72 | 14,01 | -2,71% | 102.687,00 |
| 28.11.2023 | 15,07 | 15,26 | 13,71 | 14,40 | -3,81% | 170.991,00 |
| 27.11.2023 | 16,22 | 16,96 | 14,72 | 14,97 | -12,40% | 283.221,00 |
| 24.11.2023 | 15,64 | 17,33 | 15,47 | 17,09 | 10,47% | 167.799,00 |