6,900$
-0,22%
Echtzeit-Aktienkurs LifeStance Health Group Inc
Bid:
Ask:
Aktienkurse zur LifeStance Health Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 6,65 | 6,96 | 6,65 | 6,91 | -0,14% | 351.654,00 |
| 06.03.2026 | 7,00 | 7,03 | 6,86 | 6,92 | -0,36% | 853,00 |
| 05.03.2026 | 7,16 | 7,24 | 6,81 | 6,94 | -5,32% | 853,00 |
| 04.03.2026 | 7,26 | 7,42 | 7,20 | 7,33 | 0,83% | 4.034.361,00 |
| 03.03.2026 | 7,03 | 7,28 | 6,96 | 7,27 | 1,82% | 2.373.135,00 |
| 02.03.2026 | 7,17 | 7,30 | 7,08 | 7,14 | -1,38% | 5.039.782,00 |
| 27.02.2026 | 6,83 | 7,28 | 6,82 | 7,24 | 4,02% | 4.297.974,00 |
| 26.02.2026 | 6,98 | 7,14 | 6,74 | 6,96 | -6,07% | 10.740.823,00 |
| 25.02.2026 | 7,99 | 8,09 | 7,33 | 7,41 | 3,78% | 6.112.904,00 |
| 24.02.2026 | 7,09 | 7,16 | 6,96 | 7,14 | 0,71% | 2.529.531,00 |
| 23.02.2026 | 7,15 | 7,23 | 6,92 | 7,09 | -0,84% | 1.424.294,00 |
| 20.02.2026 | 7,19 | 7,27 | 7,13 | 7,15 | -0,56% | 883.970,00 |
| 19.02.2026 | 7,13 | 7,20 | 6,94 | 7,19 | 0,84% | 1.392.317,00 |
| 18.02.2026 | 7,04 | 7,21 | 6,91 | 7,13 | 1,28% | 2.504.888,00 |
| 17.02.2026 | 7,03 | 7,19 | 7,02 | 7,04 | 0,14% | 1.437.618,00 |
| 13.02.2026 | 6,92 | 7,21 | 6,91 | 7,03 | 1,59% | 2.066.599,00 |
| 12.02.2026 | 7,01 | 7,05 | 6,82 | 6,92 | -0,14% | 2.096.338,00 |
| 11.02.2026 | 7,01 | 7,03 | 6,76 | 6,93 | -0,29% | 1.308.670,00 |
| 10.02.2026 | 6,86 | 7,12 | 6,86 | 6,95 | 2,06% | 1.806.446,00 |
| 09.02.2026 | 6,79 | 6,83 | 6,62 | 6,81 | -0,29% | 1.496.279,00 |
| 06.02.2026 | 6,55 | 6,87 | 6,46 | 6,83 | 4,43% | 2.629.431,00 |
| 05.02.2026 | 6,93 | 7,03 | 6,50 | 6,54 | -5,63% | 2.133.847,00 |
| 04.02.2026 | 7,13 | 7,14 | 6,88 | 6,93 | -2,53% | 1.606.642,00 |
| 03.02.2026 | 7,16 | 7,33 | 7,01 | 7,11 | -0,97% | 1.697.600,00 |
| 02.02.2026 | 7,17 | 7,28 | 7,07 | 7,18 | 1,56% | 1.454.105,00 |
| 30.01.2026 | 7,08 | 7,21 | 7,00 | 7,07 | 0,00% | 1.554.500,00 |
| 29.01.2026 | 7,08 | 7,09 | 6,99 | 7,07 | -0,42% | 1.484.328,00 |
| 28.01.2026 | 7,12 | 7,18 | 7,01 | 7,10 | 0,00% | 1.718.065,00 |
| 27.01.2026 | 7,25 | 7,26 | 7,00 | 7,10 | -2,87% | 1.641.249,00 |
| 26.01.2026 | 7,34 | 7,37 | 7,23 | 7,31 | -0,41% | 1.499.678,00 |
| 23.01.2026 | 7,34 | 7,36 | 7,26 | 7,34 | -0,41% | 1.333.518,00 |
| 22.01.2026 | 7,21 | 7,46 | 7,17 | 7,37 | 2,22% | 1.554.506,00 |
| 21.01.2026 | 7,21 | 7,28 | 7,10 | 7,21 | 0,42% | 1.675.475,00 |
| 20.01.2026 | 7,19 | 7,34 | 7,02 | 7,18 | -0,97% | 1.314.772,00 |
| 16.01.2026 | 7,40 | 7,46 | 7,18 | 7,25 | -2,55% | 1.659.768,00 |
| 15.01.2026 | 7,26 | 7,48 | 7,18 | 7,44 | 2,62% | 1.491.788,00 |
| 14.01.2026 | 7,22 | 7,33 | 7,16 | 7,25 | 0,00% | 1.333.488,00 |
| 13.01.2026 | 7,50 | 7,52 | 7,09 | 7,25 | -2,82% | 1.405.042,00 |
| 12.01.2026 | 7,35 | 7,47 | 7,30 | 7,46 | 0,81% | 1.344.424,00 |
| 09.01.2026 | 7,35 | 7,45 | 7,28 | 7,40 | 0,27% | 1.648.110,00 |
| 08.01.2026 | 7,32 | 7,49 | 7,26 | 7,38 | 1,10% | 2.406.588,00 |
| 07.01.2026 | 7,30 | 7,36 | 7,19 | 7,30 | 0,27% | 1.611.029,00 |
| 06.01.2026 | 7,08 | 7,29 | 7,04 | 7,28 | 3,26% | 2.102.935,00 |
| 05.01.2026 | 6,93 | 7,10 | 6,91 | 7,05 | 1,29% | 1.879.092,00 |