19,200€
3,23%
Echtzeit-Aktienkurs Lifeway Foods Inc.
Bid:
Ask:
Aktienkurse zur Lifeway Foods Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
24.04.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 3,23% | - |
23.04.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 2,20% | - |
22.04.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | - |
19.04.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -4,81% | - |
18.04.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -2,09% | - |
17.04.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
16.04.2024 | 18,90 | 19,00 | 18,90 | 19,00 | -2,06% | 36,00 |
15.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
12.04.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
11.04.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
10.04.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 4,84% | - |
09.04.2024 | 18,50 | 18,60 | 18,50 | 18,60 | -0,53% | 36,00 |
08.04.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 10,65% | - |
05.04.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -2,87% | - |
04.04.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | - |
03.04.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -2,86% | - |
02.04.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
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% | - |