15,900€
-9,66%
Echtzeit-Aktienkurs Lifeway Foods Inc.
Bid:
Ask:
Aktienkurse zur Lifeway Foods Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
27.03.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 10,00% | - |
26.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
25.03.2024 | 15,10 | 16,00 | 15,10 | 16,00 | 18,52% | 1.000,00 |
22.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 8,87% | - |
21.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 24,00% | - |
20.03.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 2,56% | - |
19.03.2024 | 9,75 | 9,75 | 9,75 | 9,75 | -3,47% | - |
18.03.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | - |
15.03.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
14.03.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
13.03.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 3,59% | - |
12.03.2024 | 9,75 | 9,75 | 9,75 | 9,75 | -7,14% | - |
11.03.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
08.03.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -2,75% | - |
07.03.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | - |
06.03.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
05.03.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
04.03.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
01.03.2024 | 10,50 | 11,20 | 10,50 | 11,20 | 1,36% | - |
29.02.2024 | 10,85 | 11,05 | 10,85 | 11,05 | 0,00% | - |
28.02.2024 | 10,60 | 11,55 | 10,60 | 11,05 | -2,21% | - |
27.02.2024 | 11,40 | 11,40 | 11,00 | 11,30 | 0,44% | - |
26.02.2024 | 10,25 | 11,40 | 10,00 | 11,25 | 21,62% | - |
23.02.2024 | 9,53 | 9,55 | 9,15 | 9,25 | -3,65% | - |
22.02.2024 | 9,10 | 9,83 | 9,10 | 9,60 | 0,00% | - |
21.02.2024 | 9,00 | 9,85 | 9,00 | 9,60 | -3,03% | - |
20.02.2024 | 10,00 | 10,60 | 9,85 | 9,90 | -8,33% | - |
16.02.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 2,86% | - |
15.02.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |
14.02.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
13.02.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | - |
12.02.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -3,67% | - |
09.02.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 4,81% | - |
08.02.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -4,59% | - |
07.02.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -5,22% | - |
06.02.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
05.02.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
02.02.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
01.02.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 4,55% | - |
31.01.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -5,17% | - |
30.01.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
29.01.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
26.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
25.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
24.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
23.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -3,88% | - |
22.01.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
19.01.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | - |
18.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 4,17% | - |
17.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -5,51% | - |
16.01.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
15.01.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
12.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 4,84% | - |
11.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
10.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -3,10% | - |
09.01.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
08.01.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
05.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 9,24% | - |
04.01.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | - |
03.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
02.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
29.12.2023 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
28.12.2023 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | - |
27.12.2023 | 12,00 | 12,00 | 12,00 | 12,00 | 4,35% | - |
22.12.2023 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
21.12.2023 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | - |
20.12.2023 | 11,70 | 11,70 | 11,70 | 11,70 | 7,34% | - |
19.12.2023 | 10,90 | 10,90 | 10,90 | 10,90 | -6,03% | - |
18.12.2023 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
15.12.2023 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
14.12.2023 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
13.12.2023 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
12.12.2023 | 11,50 | 11,50 | 11,50 | 11,50 | -3,36% | - |
11.12.2023 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | - |
08.12.2023 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
07.12.2023 | 12,40 | 12,40 | 12,40 | 12,40 | -5,34% | - |
06.12.2023 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
05.12.2023 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
04.12.2023 | 13,60 | 13,60 | 13,60 | 13,60 | 6,25% | - |
01.12.2023 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
30.11.2023 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
29.11.2023 | 13,00 | 13,00 | 13,00 | 13,00 | -4,41% | - |
28.11.2023 | 13,60 | 13,60 | 13,60 | 13,60 | -11,69% | - |
27.11.2023 | 15,40 | 15,40 | 15,40 | 15,40 | 9,22% | - |
24.11.2023 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
23.11.2023 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
22.11.2023 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
21.11.2023 | 13,90 | 13,90 | 13,90 | 13,90 | 4,51% | - |
20.11.2023 | 13,30 | 13,30 | 13,30 | 13,30 | -5,00% | - |
17.11.2023 | 13,70 | 14,00 | 13,70 | 14,00 | 5,26% | 100,00 |
16.11.2023 | 13,40 | 13,50 | 13,30 | 13,30 | 12,71% | 2.722,00 |
15.11.2023 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
14.11.2023 | 8,70 | 12,00 | 8,70 | 12,00 | 2,56% | 200,00 |
13.11.2023 | 11,70 | 11,70 | 11,70 | 11,70 | 2,63% | - |
10.11.2023 | 11,40 | 11,40 | 11,40 | 11,40 | -4,20% | - |
09.11.2023 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
08.11.2023 | 11,80 | 11,80 | 11,80 | 11,80 | 9,26% | - |
07.11.2023 | 10,80 | 10,80 | 10,80 | 10,80 | 9,64% | - |
06.11.2023 | 9,85 | 9,85 | 9,85 | 9,85 | 0,00% | - |