5,470$
-0,18%
Echtzeit-Aktienkurs LifeStance Health Group Inc
Bid:
Ask:
Aktienkurse zur LifeStance Health Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 5,49 | 5,50 | 5,35 | 5,48 | 0,00% | 2.067.788,00 |
| 28.08.2025 | 5,50 | 5,54 | 5,42 | 5,48 | -0,18% | 1.340.663,00 |
| 27.08.2025 | 5,38 | 5,53 | 5,38 | 5,49 | 1,67% | 2.116.547,00 |
| 26.08.2025 | 5,36 | 5,43 | 5,33 | 5,40 | 0,19% | 1.861.424,00 |
| 25.08.2025 | 5,54 | 5,54 | 5,32 | 5,39 | -2,88% | 1.894.255,00 |
| 22.08.2025 | 5,56 | 5,72 | 5,51 | 5,55 | 0,91% | 3.284.657,00 |
| 21.08.2025 | 5,29 | 5,53 | 5,26 | 5,50 | 2,80% | 3.238.371,00 |
| 20.08.2025 | 5,30 | 5,39 | 5,29 | 5,35 | 0,00% | 2.042.317,00 |
| 19.08.2025 | 5,37 | 5,41 | 5,26 | 5,35 | -1,11% | 2.819.547,00 |
| 18.08.2025 | 5,45 | 5,58 | 5,39 | 5,41 | -0,55% | 1.677.685,00 |
| 15.08.2025 | 5,58 | 5,63 | 5,42 | 5,44 | -2,51% | 3.241.118,00 |
| 14.08.2025 | 5,09 | 5,61 | 5,08 | 5,58 | 7,93% | 6.476.489,00 |
| 13.08.2025 | 4,97 | 5,18 | 4,92 | 5,17 | 10,94% | 6.718.225,00 |
| 12.08.2025 | 4,60 | 4,73 | 4,52 | 4,66 | 1,97% | 3.024.430,00 |
| 11.08.2025 | 4,39 | 4,63 | 4,39 | 4,57 | 4,58% | 4.005.085,00 |
| 08.08.2025 | 3,93 | 4,39 | 3,90 | 4,37 | 13,21% | 7.390.665,00 |
| 07.08.2025 | 4,04 | 4,18 | 3,81 | 3,86 | -1,03% | 5.044.356,00 |
| 06.08.2025 | 3,88 | 3,95 | 3,85 | 3,90 | 0,26% | 2.022.630,00 |
| 05.08.2025 | 3,89 | 3,94 | 3,87 | 3,89 | -0,26% | 1.676.704,00 |
| 04.08.2025 | 3,80 | 3,94 | 3,79 | 3,90 | 2,90% | 1.936.661,00 |
| 01.08.2025 | 3,95 | 3,95 | 3,74 | 3,79 | -4,53% | 2.008.495,00 |
| 31.07.2025 | 4,18 | 4,19 | 3,96 | 3,97 | -6,15% | 2.234.079,00 |
| 30.07.2025 | 4,13 | 4,28 | 4,08 | 4,23 | 2,42% | 1.952.020,00 |
| 29.07.2025 | 4,15 | 4,19 | 4,09 | 4,13 | -0,96% | 2.310.302,00 |
| 28.07.2025 | 4,16 | 4,23 | 4,14 | 4,17 | 0,72% | 1.549.475,00 |
| 25.07.2025 | 4,19 | 4,20 | 4,10 | 4,14 | 0,00% | 1.831.257,00 |
| 24.07.2025 | 4,25 | 4,27 | 4,09 | 4,14 | -3,04% | 2.266.607,00 |
| 23.07.2025 | 4,23 | 4,30 | 4,18 | 4,27 | 1,67% | 2.166.977,00 |
| 22.07.2025 | 4,17 | 4,32 | 4,16 | 4,20 | 0,72% | 4.281.686,00 |
| 21.07.2025 | 4,24 | 4,26 | 4,12 | 4,17 | -1,18% | 2.024.106,00 |
| 18.07.2025 | 4,45 | 4,45 | 4,22 | 4,22 | -4,52% | 2.156.850,00 |
| 17.07.2025 | 4,40 | 4,51 | 4,39 | 4,42 | 0,45% | 2.935.800,00 |
| 16.07.2025 | 4,40 | 4,46 | 4,33 | 4,40 | 0,00% | 2.000.850,00 |
| 15.07.2025 | 4,56 | 4,60 | 4,37 | 4,40 | -3,72% | 2.432.434,00 |
| 14.07.2025 | 4,49 | 4,60 | 4,42 | 4,57 | 1,33% | 2.442.751,00 |
| 11.07.2025 | 4,67 | 4,73 | 4,47 | 4,51 | -4,65% | 3.464.507,00 |
| 10.07.2025 | 4,72 | 4,88 | 4,64 | 4,73 | -0,42% | 3.502.394,00 |
| 09.07.2025 | 4,74 | 4,79 | 4,61 | 4,75 | 0,42% | 1.580.656,00 |
| 08.07.2025 | 4,68 | 4,80 | 4,65 | 4,73 | 1,18% | 2.728.770,00 |
| 07.07.2025 | 4,76 | 4,80 | 4,65 | 4,68 | -2,40% | 1.989.306,00 |
| 03.07.2025 | 4,77 | 4,83 | 4,72 | 4,79 | 0,31% | 1.379.650,00 |
| 02.07.2025 | 4,98 | 4,98 | 4,70 | 4,78 | -4,21% | 3.066.224,00 |
| 01.07.2025 | 5,12 | 5,17 | 4,98 | 4,99 | -3,48% | 1.729.754,00 |
| 30.06.2025 | 5,21 | 5,26 | 5,06 | 5,17 | 0,29% | 2.338.244,00 |
| 27.06.2025 | 5,07 | 5,19 | 5,02 | 5,15 | 1,38% | 5.233.793,00 |
| 26.06.2025 | 4,95 | 5,10 | 4,94 | 5,08 | 2,63% | 1.987.665,00 |
| 25.06.2025 | 5,08 | 5,09 | 4,92 | 4,95 | -2,56% | 1.214.049,00 |
| 24.06.2025 | 5,00 | 5,13 | 4,87 | 5,08 | 2,42% | 3.229.945,00 |
| 23.06.2025 | 4,81 | 5,01 | 4,76 | 4,96 | 2,69% | 3.251.266,00 |
| 20.06.2025 | 4,96 | 5,01 | 4,76 | 4,83 | -2,03% | 2.696.468,00 |
| 18.06.2025 | 5,02 | 5,09 | 4,87 | 4,93 | -2,18% | 3.077.134,00 |
| 17.06.2025 | 5,12 | 5,15 | 5,02 | 5,04 | -2,51% | 1.620.040,00 |
| 16.06.2025 | 5,25 | 5,32 | 5,16 | 5,17 | -1,71% | 2.064.152,00 |
| 13.06.2025 | 5,34 | 5,39 | 5,24 | 5,26 | -2,95% | 1.265.582,00 |
| 12.06.2025 | 5,59 | 5,59 | 5,40 | 5,42 | -3,21% | 1.827.405,00 |
| 11.06.2025 | 5,71 | 5,79 | 5,57 | 5,60 | -2,10% | 2.013.949,00 |
| 10.06.2025 | 5,87 | 5,93 | 5,71 | 5,72 | -2,72% | 1.253.238,00 |
| 09.06.2025 | 5,87 | 6,03 | 5,78 | 5,88 | 0,68% | 1.603.797,00 |
| 06.06.2025 | 5,97 | 6,01 | 5,80 | 5,84 | -1,52% | 923.460,00 |
| 05.06.2025 | 5,94 | 6,01 | 5,88 | 5,93 | -0,34% | 1.350.243,00 |
| 04.06.2025 | 5,96 | 6,01 | 5,89 | 5,95 | -0,17% | 1.336.060,00 |
| 03.06.2025 | 5,84 | 6,05 | 5,79 | 5,96 | 1,36% | 1.863.507,00 |
| 02.06.2025 | 5,93 | 5,96 | 5,76 | 5,88 | -1,01% | 1.792.884,00 |
| 30.05.2025 | 5,91 | 6,00 | 5,86 | 5,94 | 0,51% | 1.492.748,00 |
| 29.05.2025 | 6,06 | 6,12 | 5,88 | 5,91 | -2,15% | 2.731.079,00 |
| 28.05.2025 | 6,08 | 6,18 | 5,94 | 6,04 | -0,33% | 2.130.643,00 |
| 27.05.2025 | 6,10 | 6,11 | 5,69 | 6,06 | 10,38% | 3.795.064,00 |
| 23.05.2025 | 5,58 | 5,59 | 5,47 | 5,49 | -2,49% | 1.952.338,00 |
| 22.05.2025 | 5,63 | 5,67 | 5,61 | 5,63 | -0,71% | 1.182.903,00 |
| 21.05.2025 | 5,77 | 5,85 | 5,66 | 5,67 | -2,74% | 1.149.565,00 |
| 20.05.2025 | 5,84 | 5,91 | 5,74 | 5,83 | -0,17% | 1.210.056,00 |
| 19.05.2025 | 5,80 | 5,90 | 5,79 | 5,84 | 0,00% | 1.007.856,00 |
| 16.05.2025 | 5,78 | 5,87 | 5,75 | 5,84 | 0,95% | 1.259.194,00 |
| 15.05.2025 | 5,72 | 5,80 | 5,60 | 5,79 | 0,78% | 1.939.846,00 |
| 14.05.2025 | 5,85 | 5,88 | 5,71 | 5,74 | -2,21% | 1.622.650,00 |
| 13.05.2025 | 5,83 | 6,00 | 5,74 | 5,87 | 0,34% | 2.018.937,00 |
| 12.05.2025 | 5,79 | 5,90 | 5,61 | 5,85 | 2,09% | 2.194.967,00 |
| 09.05.2025 | 5,80 | 5,80 | 5,66 | 5,73 | -1,38% | 2.860.646,00 |
| 08.05.2025 | 5,56 | 5,86 | 5,56 | 5,81 | 5,44% | 2.867.553,00 |
| 07.05.2025 | 6,14 | 6,29 | 5,39 | 5,51 | -15,88% | 3.842.409,00 |
| 06.05.2025 | 6,57 | 6,64 | 6,47 | 6,55 | -1,06% | 1.813.450,00 |
| 05.05.2025 | 6,75 | 6,78 | 6,60 | 6,62 | -2,65% | 1.227.913,00 |
| 02.05.2025 | 6,58 | 6,87 | 6,58 | 6,80 | 4,29% | 1.539.985,00 |
| 01.05.2025 | 6,57 | 6,60 | 6,45 | 6,52 | -0,69% | 944.335,00 |
| 30.04.2025 | 6,53 | 6,60 | 6,43 | 6,57 | 0,08% | 752.623,00 |
| 29.04.2025 | 6,53 | 6,61 | 6,49 | 6,56 | 0,46% | 856.507,00 |
| 28.04.2025 | 6,54 | 6,60 | 6,44 | 6,53 | 0,00% | 1.069.967,00 |
| 25.04.2025 | 6,46 | 6,54 | 6,39 | 6,53 | 0,62% | 934.060,00 |
| 24.04.2025 | 6,37 | 6,50 | 6,31 | 6,49 | 2,04% | 1.161.398,00 |
| 23.04.2025 | 6,21 | 6,45 | 6,21 | 6,36 | 3,75% | 1.383.788,00 |
| 22.04.2025 | 6,21 | 6,22 | 6,03 | 6,13 | -0,49% | 1.305.596,00 |
| 21.04.2025 | 6,67 | 6,74 | 6,13 | 6,16 | -8,06% | 1.538.571,00 |
| 17.04.2025 | 6,69 | 6,74 | 6,57 | 6,70 | -0,15% | 1.092.126,00 |
| 16.04.2025 | 6,82 | 6,86 | 6,63 | 6,71 | -1,61% | 855.292,00 |
| 15.04.2025 | 6,88 | 6,95 | 6,78 | 6,82 | -0,44% | 907.712,00 |
| 14.04.2025 | 6,93 | 6,93 | 6,78 | 6,85 | 0,15% | 1.175.568,00 |
| 11.04.2025 | 6,77 | 6,92 | 6,67 | 6,84 | 1,18% | 1.837.012,00 |
| 10.04.2025 | 6,87 | 6,93 | 6,60 | 6,76 | -2,10% | 2.417.898,00 |
| 09.04.2025 | 6,52 | 7,02 | 6,51 | 6,91 | 5,99% | 3.323.241,00 |
| 08.04.2025 | 6,75 | 7,00 | 6,51 | 6,52 | 0,23% | 3.323.757,00 |