23,300€
0,87%
Echtzeit-Aktienkurs Lifeway Foods
Bid:
Ask:
Aktienkurse zur Lifeway Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 23,10 | 24,10 | 23,10 | 23,30 | 0,87% | - |
| 21.11.2024 | 22,70 | 23,70 | 22,40 | 23,10 | 0,87% | - |
| 20.11.2024 | 23,10 | 24,30 | 22,50 | 22,90 | -4,58% | - |
| 19.11.2024 | 23,10 | 24,30 | 22,90 | 24,00 | 3,90% | 100,00 |
| 18.11.2024 | 22,70 | 25,60 | 22,70 | 23,10 | 1,32% | 897,00 |
| 15.11.2024 | 21,30 | 23,70 | 21,10 | 22,80 | 7,04% | - |
| 14.11.2024 | 22,10 | 22,60 | 19,30 | 21,30 | -4,48% | - |
| 13.11.2024 | 22,70 | 23,00 | 21,90 | 22,30 | -1,76% | - |
| 12.11.2024 | 22,70 | 23,20 | 22,00 | 22,70 | 0,00% | - |
| 11.11.2024 | 21,50 | 22,80 | 20,60 | 22,70 | 5,58% | - |
| 08.11.2024 | 23,10 | 23,40 | 21,50 | 21,50 | -7,73% | - |
| 07.11.2024 | 24,10 | 24,10 | 23,10 | 23,30 | -2,51% | - |
| 06.11.2024 | 23,40 | 24,90 | 23,30 | 23,90 | 5,29% | - |
| 05.11.2024 | 22,70 | 23,00 | 21,80 | 22,70 | -0,87% | - |
| 04.11.2024 | 23,90 | 24,00 | 21,70 | 22,90 | -4,58% | 44,00 |
| 01.11.2024 | 24,50 | 24,80 | 23,70 | 24,00 | -2,04% | - |
| 31.10.2024 | 24,70 | 24,80 | 24,10 | 24,50 | 0,00% | - |
| 30.10.2024 | 24,40 | 24,70 | 24,10 | 24,50 | 0,82% | - |
| 29.10.2024 | 24,30 | 24,70 | 24,00 | 24,30 | 0,00% | 44,00 |
| 28.10.2024 | 24,30 | 24,70 | 24,30 | 24,30 | 0,00% | - |
| 25.10.2024 | 24,50 | 24,60 | 23,90 | 24,30 | -0,82% | 50,00 |
| 24.10.2024 | 24,70 | 24,80 | 24,30 | 24,50 | 0,00% | - |
| 23.10.2024 | 24,50 | 24,70 | 24,40 | 24,50 | 0,00% | - |
| 22.10.2024 | 24,70 | 24,90 | 24,40 | 24,50 | 0,00% | - |
| 21.10.2024 | 24,30 | 24,70 | 24,10 | 24,50 | 0,82% | - |
| 18.10.2024 | 24,30 | 24,70 | 24,30 | 24,30 | -0,41% | - |
| 17.10.2024 | 24,70 | 24,90 | 24,30 | 24,40 | -2,01% | - |
| 16.10.2024 | 24,50 | 24,90 | 24,10 | 24,90 | 1,63% | - |
| 15.10.2024 | 24,30 | 24,60 | 23,90 | 24,50 | 0,82% | 50,00 |
| 14.10.2024 | 24,30 | 24,80 | 24,30 | 24,30 | 0,00% | - |
| 11.10.2024 | 24,30 | 24,60 | 24,20 | 24,30 | 0,00% | - |
| 10.10.2024 | 24,30 | 24,40 | 23,90 | 24,30 | 0,00% | - |
| 09.10.2024 | 23,90 | 24,70 | 23,90 | 24,30 | 1,67% | - |
| 08.10.2024 | 24,10 | 24,30 | 23,90 | 23,90 | -0,83% | - |
| 07.10.2024 | 24,10 | 24,30 | 23,90 | 24,10 | 0,00% | - |
| 04.10.2024 | 23,90 | 24,30 | 23,70 | 24,10 | 1,26% | - |
| 03.10.2024 | 23,80 | 24,20 | 23,60 | 23,80 | 0,00% | - |
| 02.10.2024 | 23,70 | 24,00 | 23,40 | 23,80 | 1,71% | - |
| 01.10.2024 | 23,30 | 23,70 | 23,20 | 23,40 | 0,43% | - |
| 30.09.2024 | 23,30 | 23,70 | 23,00 | 23,30 | 0,00% | - |
| 27.09.2024 | 23,50 | 23,90 | 23,30 | 23,30 | -0,85% | - |
| 26.09.2024 | 23,70 | 23,90 | 23,30 | 23,50 | -0,84% | - |
| 25.09.2024 | 23,80 | 24,00 | 23,30 | 23,70 | -0,42% | - |
| 24.09.2024 | 22,50 | 24,50 | 22,10 | 23,80 | 5,78% | - |
| 23.09.2024 | 19,00 | 22,80 | 18,75 | 22,50 | 18,11% | - |
| 20.09.2024 | 19,55 | 19,70 | 18,95 | 19,05 | -2,56% | - |
| 19.09.2024 | 19,95 | 20,40 | 19,15 | 19,55 | -2,01% | - |
| 18.09.2024 | 20,10 | 20,30 | 19,70 | 19,95 | -0,75% | - |
| 17.09.2024 | 19,75 | 20,70 | 19,60 | 20,10 | 1,77% | - |
| 16.09.2024 | 19,65 | 19,95 | 19,15 | 19,75 | 0,00% | - |
| 13.09.2024 | 18,85 | 19,85 | 18,75 | 19,75 | 4,77% | - |
| 12.09.2024 | 19,35 | 19,60 | 18,55 | 18,85 | -2,33% | - |
| 11.09.2024 | 18,70 | 19,35 | 18,50 | 19,30 | 2,93% | - |
| 10.09.2024 | 19,65 | 19,85 | 17,75 | 18,75 | -5,06% | - |
| 09.09.2024 | 18,55 | 20,30 | 18,55 | 19,75 | 6,76% | 450,00 |
| 06.09.2024 | 18,85 | 19,35 | 18,00 | 18,50 | -1,33% | - |
| 05.09.2024 | 18,00 | 19,15 | 17,95 | 18,75 | 3,88% | - |
| 04.09.2024 | 18,20 | 19,10 | 18,05 | 18,05 | -0,28% | - |
| 03.09.2024 | 17,35 | 18,25 | 17,10 | 18,10 | 4,32% | - |
| 02.09.2024 | 17,40 | 17,55 | 17,30 | 17,35 | 0,29% | - |
| 30.08.2024 | 17,00 | 17,55 | 16,95 | 17,30 | 2,37% | - |
| 29.08.2024 | 16,60 | 16,95 | 16,15 | 16,90 | 1,81% | - |
| 28.08.2024 | 17,10 | 17,70 | 16,55 | 16,60 | -2,35% | - |
| 27.08.2024 | 16,80 | 17,15 | 16,60 | 17,00 | 1,19% | - |
| 26.08.2024 | 17,10 | 17,35 | 16,75 | 16,80 | -1,75% | - |
| 23.08.2024 | 16,70 | 17,25 | 16,55 | 17,10 | 2,40% | - |
| 22.08.2024 | 17,20 | 17,45 | 16,55 | 16,70 | -2,91% | - |
| 21.08.2024 | 17,10 | 17,50 | 16,95 | 17,20 | 0,58% | - |
| 20.08.2024 | 17,85 | 18,35 | 16,65 | 17,10 | -3,93% | 250,00 |
| 19.08.2024 | 16,90 | 18,15 | 16,75 | 17,80 | 5,33% | - |
| 16.08.2024 | 17,30 | 17,70 | 16,65 | 16,90 | -2,31% | 250,00 |
| 15.08.2024 | 16,20 | 17,35 | 16,20 | 17,30 | 6,79% | - |
| 14.08.2024 | 15,10 | 16,45 | 15,00 | 16,20 | 7,64% | - |
| 13.08.2024 | 10,25 | 15,45 | 10,25 | 15,05 | 46,83% | - |
| 12.08.2024 | 10,45 | 10,50 | 10,15 | 10,25 | -0,97% | - |
| 09.08.2024 | 10,40 | 10,50 | 10,15 | 10,35 | -0,48% | - |
| 08.08.2024 | 10,35 | 10,75 | 10,25 | 10,40 | 1,46% | - |
| 07.08.2024 | 10,03 | 10,45 | 9,90 | 10,25 | 2,76% | - |
| 06.08.2024 | 9,88 | 10,15 | 9,63 | 9,98 | 0,76% | - |
| 05.08.2024 | 10,80 | 10,80 | 9,30 | 9,90 | -2,46% | - |
| 02.08.2024 | 10,95 | 10,95 | 10,15 | 10,15 | -6,45% | 150,00 |
| 01.08.2024 | 11,45 | 11,55 | 10,85 | 10,85 | -4,41% | - |
| 31.07.2024 | 11,00 | 11,55 | 10,95 | 11,35 | 2,71% | - |
| 30.07.2024 | 10,95 | 11,10 | 10,85 | 11,05 | 0,91% | 10,00 |
| 29.07.2024 | 11,10 | 11,35 | 10,75 | 10,95 | -1,35% | - |
| 26.07.2024 | 10,85 | 11,25 | 10,75 | 11,10 | 2,30% | - |
| 25.07.2024 | 11,05 | 11,20 | 10,80 | 10,85 | -1,81% | - |
| 24.07.2024 | 11,65 | 11,85 | 11,05 | 11,05 | -5,56% | - |
| 23.07.2024 | 11,55 | 11,75 | 11,35 | 11,70 | 1,30% | - |
| 22.07.2024 | 11,15 | 11,65 | 11,05 | 11,55 | 3,59% | - |
| 19.07.2024 | 11,25 | 11,55 | 11,05 | 11,15 | -0,89% | - |
| 18.07.2024 | 11,95 | 12,40 | 11,15 | 11,25 | -5,86% | - |
| 17.07.2024 | 11,70 | 11,95 | 11,50 | 11,95 | 2,58% | - |
| 16.07.2024 | 11,00 | 11,75 | 10,90 | 11,65 | 6,39% | - |
| 15.07.2024 | 10,95 | 11,25 | 10,95 | 10,95 | 0,00% | - |
| 12.07.2024 | 10,85 | 11,35 | 10,85 | 10,95 | 0,92% | - |
| 11.07.2024 | 11,35 | 11,35 | 10,75 | 10,85 | -1,81% | - |
| 10.07.2024 | 11,05 | 11,10 | 10,95 | 11,05 | 0,00% | - |
| 09.07.2024 | 11,35 | 11,55 | 10,95 | 11,05 | -2,64% | - |
| 08.07.2024 | 11,35 | 11,55 | 11,15 | 11,35 | 0,00% | - |