22,700€
-0,87%
Echtzeit-Aktienkurs Lifeway Foods
Bid:
Ask:
Aktienkurse zur Lifeway Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2025 | 22,90 | 23,30 | 22,60 | 22,70 | -0,87% | - |
| 26.03.2025 | 22,80 | 23,20 | 22,60 | 22,90 | 0,44% | - |
| 25.03.2025 | 22,10 | 23,50 | 22,10 | 22,80 | 2,70% | - |
| 24.03.2025 | 22,00 | 22,50 | 22,00 | 22,20 | 0,00% | - |
| 21.03.2025 | 21,80 | 22,40 | 21,70 | 22,20 | 1,37% | - |
| 20.03.2025 | 20,70 | 22,60 | 20,70 | 21,90 | 5,80% | 250,00 |
| 19.03.2025 | 20,90 | 21,60 | 20,70 | 20,70 | -0,96% | - |
| 18.03.2025 | 21,20 | 21,60 | 20,55 | 20,90 | -0,95% | - |
| 17.03.2025 | 18,35 | 21,50 | 18,15 | 21,10 | 14,36% | - |
| 14.03.2025 | 18,85 | 18,90 | 17,75 | 18,45 | -1,60% | - |
| 13.03.2025 | 18,85 | 19,05 | 18,25 | 18,75 | -0,53% | - |
| 12.03.2025 | 18,95 | 19,45 | 18,40 | 18,85 | -0,26% | - |
| 11.03.2025 | 18,95 | 19,30 | 18,60 | 18,90 | 0,00% | - |
| 10.03.2025 | 19,60 | 19,95 | 18,85 | 18,90 | -3,32% | - |
| 07.03.2025 | 19,40 | 19,85 | 18,85 | 19,55 | 0,77% | - |
| 06.03.2025 | 19,65 | 20,00 | 19,25 | 19,40 | -1,27% | - |
| 05.03.2025 | 19,60 | 20,00 | 19,50 | 19,65 | -0,51% | - |
| 04.03.2025 | 19,90 | 20,30 | 19,60 | 19,75 | -0,75% | - |
| 03.03.2025 | 20,30 | 20,55 | 19,85 | 19,90 | -1,97% | - |
| 28.02.2025 | 20,30 | 20,70 | 20,05 | 20,30 | 0,00% | - |
| 27.02.2025 | 20,10 | 20,90 | 20,05 | 20,30 | 1,00% | - |
| 26.02.2025 | 20,10 | 21,20 | 19,85 | 20,10 | 0,75% | - |
| 25.02.2025 | 20,30 | 21,50 | 19,90 | 19,95 | -1,72% | - |
| 24.02.2025 | 21,30 | 21,70 | 20,10 | 20,30 | -4,69% | - |
| 21.02.2025 | 21,30 | 21,70 | 21,10 | 21,30 | 0,00% | - |
| 20.02.2025 | 21,30 | 21,80 | 20,90 | 21,30 | 0,00% | - |
| 19.02.2025 | 22,30 | 22,30 | 21,30 | 21,30 | -4,48% | - |
| 18.02.2025 | 21,50 | 22,40 | 21,50 | 22,30 | 3,72% | 30,00 |
| 17.02.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
| 14.02.2025 | 21,10 | 21,60 | 20,80 | 21,50 | 2,87% | - |
| 13.02.2025 | 20,70 | 21,10 | 20,50 | 20,90 | 0,00% | 30,00 |
| 12.02.2025 | 21,40 | 21,40 | 20,50 | 20,90 | 0,97% | - |
| 11.02.2025 | 20,80 | 20,90 | 20,30 | 20,70 | 0,00% | - |
| 10.02.2025 | 21,10 | 21,80 | 20,70 | 20,70 | -2,82% | - |
| 07.02.2025 | 21,50 | 22,10 | 21,10 | 21,30 | -0,93% | - |
| 06.02.2025 | 21,70 | 22,30 | 21,30 | 21,50 | -0,92% | - |
| 05.02.2025 | 21,90 | 22,40 | 21,70 | 21,70 | -0,91% | - |
| 04.02.2025 | 22,10 | 22,70 | 21,50 | 21,90 | -1,79% | - |
| 03.02.2025 | 22,00 | 22,50 | 21,90 | 22,30 | 0,00% | - |
| 31.01.2025 | 22,70 | 22,90 | 22,10 | 22,30 | -0,89% | - |
| 30.01.2025 | 22,30 | 23,00 | 22,00 | 22,50 | 0,90% | - |
| 29.01.2025 | 22,10 | 22,70 | 22,00 | 22,30 | 0,90% | - |
| 28.01.2025 | 22,10 | 22,70 | 22,10 | 22,10 | 0,00% | - |
| 27.01.2025 | 22,30 | 22,70 | 21,90 | 22,10 | -0,90% | 250,00 |
| 24.01.2025 | 22,30 | 22,50 | 21,90 | 22,30 | 0,00% | - |
| 23.01.2025 | 22,40 | 22,50 | 22,10 | 22,30 | 0,00% | - |
| 22.01.2025 | 22,00 | 22,50 | 21,90 | 22,30 | 1,83% | 250,00 |
| 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% | - |