25,630$
4,06%
Echtzeit-Aktienkurs Lifeway Foods Inc.
Bid:
Ask:
Aktienkurse zur Lifeway Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 24,63 | 26,12 | 23,86 | 25,75 | 4,55% | 191.863,00 |
| 06.05.2024 | 25,44 | 27,45 | 24,33 | 24,63 | 1,15% | 344.958,00 |
| 03.05.2024 | 24,48 | 25,32 | 23,74 | 24,35 | 1,71% | 197.378,00 |
| 02.05.2024 | 21,41 | 24,13 | 21,11 | 23,94 | 16,09% | 268.497,00 |
| 01.05.2024 | 20,39 | 21,15 | 19,82 | 20,62 | 0,84% | 91.829,00 |
| 30.04.2024 | 19,62 | 21,33 | 19,58 | 20,45 | 2,20% | 184.476,00 |
| 29.04.2024 | 25,00 | 25,01 | 19,86 | 20,01 | -19,54% | 647.012,00 |
| 26.04.2024 | 21,77 | 24,95 | 21,60 | 24,87 | 15,73% | 364.090,00 |
| 25.04.2024 | 21,22 | 21,72 | 20,21 | 21,49 | 0,28% | 80.196,00 |
| 24.04.2024 | 20,78 | 22,68 | 20,61 | 21,43 | 4,69% | 165.515,00 |
| 23.04.2024 | 19,91 | 20,64 | 19,91 | 20,47 | 3,12% | 127.213,00 |
| 22.04.2024 | 19,79 | 20,41 | 19,02 | 19,85 | 2,32% | 89.122,00 |
| 19.04.2024 | 19,02 | 19,68 | 19,02 | 19,40 | 1,57% | 77.679,00 |
| 18.04.2024 | 19,67 | 19,73 | 18,51 | 19,10 | -4,45% | 165.514,00 |
| 17.04.2024 | 20,99 | 20,99 | 19,79 | 19,99 | -2,49% | 128.944,00 |
| 16.04.2024 | 20,05 | 20,56 | 19,53 | 20,50 | 1,33% | 77.612,00 |
| 15.04.2024 | 20,75 | 20,96 | 19,91 | 20,23 | -2,18% | 97.986,00 |
| 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% | 110.182,00 |
| 10.04.2024 | 21,39 | 21,76 | 20,32 | 21,13 | -1,58% | 180.861,00 |
| 09.04.2024 | 20,17 | 23,31 | 19,82 | 21,47 | 6,23% | 585.419,00 |
| 08.04.2024 | 20,40 | 20,76 | 19,30 | 20,21 | -0,79% | 168.121,00 |
| 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% | 77.514,00 |
| 03.04.2024 | 18,47 | 19,50 | 18,27 | 18,98 | 2,32% | 108.595,00 |
| 02.04.2024 | 18,49 | 18,67 | 17,36 | 18,55 | -1,75% | 135.668,00 |
| 01.04.2024 | 17,21 | 19,29 | 17,21 | 18,88 | 9,64% | 143.188,00 |
| 28.03.2024 | 19,05 | 19,50 | 17,03 | 17,22 | -10,27% | 246.589,00 |
| 27.03.2024 | 18,11 | 19,61 | 18,01 | 19,19 | -0,31% | 213.144,00 |
| 26.03.2024 | 17,97 | 19,28 | 17,66 | 19,25 | 9,94% | 197.295,00 |
| 25.03.2024 | 16,66 | 18,15 | 15,86 | 17,51 | 6,19% | 262.474,00 |
| 22.03.2024 | 15,44 | 16,88 | 15,20 | 16,49 | 11,19% | 241.555,00 |
| 21.03.2024 | 13,86 | 15,47 | 13,74 | 14,83 | 9,20% | 165.356,00 |
| 20.03.2024 | 11,95 | 13,58 | 11,86 | 13,58 | 24,70% | 223.387,00 |
| 19.03.2024 | 10,52 | 11,45 | 10,52 | 10,89 | 2,60% | 33.495,00 |
| 18.03.2024 | 11,23 | 11,23 | 10,51 | 10,61 | -3,42% | 66.066,00 |
| 15.03.2024 | 11,33 | 11,50 | 10,97 | 10,99 | -2,61% | 32.049,00 |
| 14.03.2024 | 11,18 | 11,37 | 10,86 | 11,29 | -0,31% | 17.044,00 |
| 13.03.2024 | 11,15 | 11,36 | 10,90 | 11,32 | 2,54% | 30.735,00 |
| 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% | 48.645,00 |
| 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% | 32.473,00 |
| 05.03.2024 | 12,18 | 12,49 | 12,08 | 12,14 | -0,88% | 19.670,00 |
| 04.03.2024 | 12,49 | 12,49 | 12,02 | 12,25 | -0,58% | 22.959,00 |
| 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% | 20.219,00 |
| 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% | 68.957,00 |
| 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% | 45.522,00 |
| 21.02.2024 | 10,44 | 10,69 | 10,11 | 10,52 | 1,64% | 84.079,00 |
| 20.02.2024 | 11,33 | 11,37 | 10,01 | 10,35 | -9,45% | 110.622,00 |
| 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% | 27.075,00 |
| 14.02.2024 | 11,36 | 11,37 | 11,10 | 11,26 | 1,17% | 31.129,00 |
| 13.02.2024 | 11,06 | 11,65 | 11,05 | 11,13 | -0,71% | 46.140,00 |
| 12.02.2024 | 11,48 | 12,24 | 11,12 | 11,21 | -1,41% | 89.264,00 |
| 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% | 64.292,00 |
| 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% | 48.204,00 |
| 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% | 29.164,00 |
| 31.01.2024 | 12,12 | 12,89 | 12,12 | 12,44 | 2,90% | 53.185,00 |
| 30.01.2024 | 12,63 | 12,63 | 11,64 | 12,09 | -4,20% | 97.983,00 |
| 29.01.2024 | 13,02 | 13,08 | 12,38 | 12,62 | -2,85% | 51.508,00 |
| 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% | 36.557,00 |
| 23.01.2024 | 13,83 | 13,83 | 12,98 | 13,21 | -3,01% | 43.905,00 |
| 22.01.2024 | 14,13 | 14,41 | 13,02 | 13,62 | -3,81% | 75.972,00 |
| 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% | 34.998,00 |
| 17.01.2024 | 12,88 | 13,88 | 12,87 | 13,86 | 5,56% | 54.369,00 |
| 16.01.2024 | 13,91 | 13,91 | 12,68 | 13,13 | -6,81% | 97.744,00 |
| 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% | 53.271,00 |
| 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% | 26.173,00 |
| 08.01.2024 | 14,40 | 14,52 | 13,82 | 14,26 | -0,47% | 48.356,00 |
| 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% | 89.591,00 |
| 03.01.2024 | 13,14 | 13,68 | 13,05 | 13,06 | -2,46% | 35.461,00 |
| 02.01.2024 | 13,40 | 13,68 | 12,83 | 13,39 | -0,15% | 54.911,00 |
| 29.12.2023 | 13,35 | 13,74 | 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% | 46.790,00 |
| 26.12.2023 | 12,70 | 13,74 | 12,70 | 13,33 | 4,14% | 77.817,00 |
| 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% | 42.961,00 |
| 20.12.2023 | 12,52 | 13,10 | 12,23 | 12,44 | -3,79% | 72.440,00 |
| 19.12.2023 | 12,46 | 13,02 | 12,36 | 12,93 | 7,66% | 53.620,00 |
| 18.12.2023 | 12,45 | 12,73 | 11,96 | 12,01 | -4,98% | 53.511,00 |
| 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% | 69.403,00 |
| 13.12.2023 | 12,45 | 13,09 | 12,27 | 12,78 | 2,16% | 63.675,00 |