22,100€
0,91%
Echtzeit-Aktienkurs Lifeway Foods Inc.
Bid:
Ask:
Aktienkurse zur Lifeway Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 22,00 | 22,10 | 21,90 | 22,10 | 0,91% | - |
| 21.01.2025 | 21,70 | 22,10 | 21,60 | 21,90 | 0,92% | - |
| 20.01.2025 | 21,70 | 21,90 | 21,70 | 21,70 | 0,00% | - |
| 17.01.2025 | 21,70 | 22,50 | 21,50 | 21,70 | 0,00% | - |
| 16.01.2025 | 22,00 | 22,40 | 21,50 | 21,70 | -0,91% | - |
| 15.01.2025 | 21,70 | 22,60 | 21,60 | 21,90 | 0,92% | - |
| 14.01.2025 | 21,70 | 22,10 | 21,40 | 21,70 | 0,00% | - |
| 13.01.2025 | 21,90 | 22,10 | 21,50 | 21,70 | -0,46% | - |
| 10.01.2025 | 22,30 | 22,50 | 21,70 | 21,80 | -2,24% | - |
| 09.01.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 0,00% | - |
| 08.01.2025 | 22,30 | 22,50 | 22,10 | 22,30 | 0,00% | - |
| 07.01.2025 | 22,50 | 22,60 | 21,70 | 22,30 | -0,89% | - |
| 06.01.2025 | 23,30 | 23,90 | 22,30 | 22,50 | -3,43% | 37,00 |
| 03.01.2025 | 24,10 | 24,50 | 23,00 | 23,30 | -3,32% | - |
| 02.01.2025 | 22,70 | 24,20 | 22,70 | 24,10 | 7,11% | - |
| 30.12.2024 | 22,70 | 22,70 | 22,50 | 22,50 | 0,00% | - |
| 27.12.2024 | 22,30 | 22,60 | 21,90 | 22,50 | 2,74% | - |
| 23.12.2024 | 22,00 | 22,30 | 21,60 | 21,90 | 0,00% | - |
| 20.12.2024 | 22,10 | 22,50 | 21,80 | 21,90 | -0,90% | - |
| 19.12.2024 | 22,70 | 23,10 | 21,90 | 22,10 | -2,64% | - |
| 18.12.2024 | 22,90 | 23,00 | 22,20 | 22,70 | -0,87% | - |
| 17.12.2024 | 23,30 | 23,50 | 22,70 | 22,90 | -1,72% | - |
| 16.12.2024 | 23,30 | 23,70 | 22,90 | 23,30 | 0,00% | - |
| 13.12.2024 | 23,10 | 23,50 | 23,10 | 23,30 | 0,43% | - |
| 12.12.2024 | 23,30 | 23,60 | 23,10 | 23,20 | 2,20% | - |
| 11.12.2024 | 22,70 | 23,50 | 22,70 | 22,70 | -0,44% | - |
| 10.12.2024 | 22,70 | 23,20 | 22,50 | 22,80 | 0,88% | - |
| 09.12.2024 | 23,30 | 23,50 | 22,30 | 22,60 | -2,59% | - |
| 06.12.2024 | 23,00 | 23,50 | 22,90 | 23,20 | 0,43% | - |
| 05.12.2024 | 23,90 | 24,00 | 22,90 | 23,10 | -3,35% | - |
| 04.12.2024 | 24,10 | 24,40 | 22,80 | 23,90 | -0,83% | - |
| 03.12.2024 | 22,90 | 24,30 | 22,90 | 24,10 | 5,24% | - |
| 02.12.2024 | 23,10 | 23,90 | 22,60 | 22,90 | -0,87% | - |
| 29.11.2024 | 23,50 | 24,00 | 23,10 | 23,10 | -1,70% | - |
| 28.11.2024 | 23,50 | 23,60 | 23,50 | 23,50 | -0,84% | - |
| 27.11.2024 | 23,40 | 23,70 | 23,00 | 23,70 | 0,85% | - |
| 26.11.2024 | 22,90 | 24,30 | 22,90 | 23,50 | 1,73% | - |
| 25.11.2024 | 23,30 | 23,50 | 22,40 | 23,10 | -0,86% | - |
| 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% | - |