6,290$
0,64%
Echtzeit-Aktienkurs LifeStance Health Group Inc
Bid:
Ask:
Aktienkurse zur LifeStance Health Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 6,37 | 6,37 | 5,87 | 6,29 | 0,64% | 4.308.443,00 |
| 06.11.2025 | 5,34 | 6,36 | 5,10 | 6,25 | 29,94% | 10.399.232,00 |
| 05.11.2025 | 4,98 | 5,06 | 4,79 | 4,81 | -3,41% | 3.934.051,00 |
| 04.11.2025 | 4,91 | 5,06 | 4,88 | 4,98 | 1,22% | 1.173.066,00 |
| 03.11.2025 | 4,90 | 4,97 | 4,77 | 4,92 | 0,41% | 1.530.182,00 |
| 31.10.2025 | 4,90 | 4,98 | 4,84 | 4,90 | -0,20% | 1.278.625,00 |
| 30.10.2025 | 4,94 | 5,04 | 4,89 | 4,91 | -1,41% | 1.248.099,00 |
| 29.10.2025 | 5,07 | 5,19 | 4,96 | 4,98 | -2,35% | 1.394.145,00 |
| 28.10.2025 | 5,15 | 5,15 | 5,01 | 5,10 | -0,20% | 833.447,00 |
| 27.10.2025 | 5,23 | 5,25 | 5,09 | 5,11 | -1,73% | 873.183,00 |
| 24.10.2025 | 5,21 | 5,22 | 5,15 | 5,20 | 1,17% | 1.089.948,00 |
| 23.10.2025 | 5,11 | 5,16 | 5,05 | 5,14 | 0,59% | 1.065.616,00 |
| 22.10.2025 | 5,14 | 5,25 | 5,08 | 5,11 | -1,73% | 1.230.588,00 |
| 21.10.2025 | 5,15 | 5,25 | 5,11 | 5,20 | 0,78% | 1.468.990,00 |
| 20.10.2025 | 5,10 | 5,24 | 5,05 | 5,16 | 2,38% | 1.539.570,00 |
| 17.10.2025 | 5,01 | 5,11 | 4,97 | 5,04 | 0,00% | 1.271.948,00 |
| 16.10.2025 | 5,22 | 5,30 | 5,02 | 5,04 | -2,89% | 2.197.316,00 |
| 15.10.2025 | 5,09 | 5,22 | 5,07 | 5,19 | 1,96% | 952.872,00 |
| 14.10.2025 | 5,04 | 5,16 | 5,02 | 5,09 | -0,39% | 939.295,00 |
| 13.10.2025 | 5,12 | 5,13 | 5,01 | 5,11 | 1,19% | 965.677,00 |
| 10.10.2025 | 5,36 | 5,40 | 5,04 | 5,05 | -5,78% | 1.705.817,00 |
| 09.10.2025 | 5,64 | 5,64 | 5,36 | 5,36 | -4,96% | 1.163.703,00 |
| 08.10.2025 | 5,55 | 5,66 | 5,46 | 5,64 | 1,99% | 1.264.753,00 |
| 07.10.2025 | 5,58 | 5,64 | 5,51 | 5,53 | -1,43% | 1.513.815,00 |
| 06.10.2025 | 5,54 | 5,72 | 5,53 | 5,61 | 1,63% | 2.476.704,00 |
| 03.10.2025 | 5,44 | 5,62 | 5,44 | 5,52 | 3,18% | 252.396,00 |
| 02.10.2025 | 5,44 | 5,51 | 5,27 | 5,35 | -1,83% | 1.035.303,00 |
| 01.10.2025 | 5,46 | 5,50 | 5,33 | 5,45 | -0,91% | 1.224.758,00 |
| 30.09.2025 | 5,42 | 5,52 | 5,39 | 5,50 | 1,48% | 1.533.230,00 |
| 29.09.2025 | 5,46 | 5,58 | 5,41 | 5,42 | 0,00% | 1.121.370,00 |
| 26.09.2025 | 5,25 | 5,43 | 5,23 | 5,42 | 3,04% | 1.276.159,00 |
| 25.09.2025 | 5,36 | 5,39 | 5,17 | 5,26 | -2,77% | 1.280.580,00 |
| 24.09.2025 | 5,32 | 5,46 | 5,31 | 5,41 | 1,12% | 2.204.330,00 |
| 23.09.2025 | 5,37 | 5,50 | 5,34 | 5,35 | -0,56% | 1.888.758,00 |
| 22.09.2025 | 5,19 | 5,39 | 5,17 | 5,38 | 2,87% | 1.785.460,00 |
| 19.09.2025 | 5,40 | 5,40 | 5,20 | 5,23 | -2,61% | 5.613.693,00 |
| 18.09.2025 | 5,20 | 5,38 | 5,18 | 5,37 | 4,27% | 2.623.540,00 |
| 17.09.2025 | 5,27 | 5,40 | 5,13 | 5,15 | -1,53% | 1.838.766,00 |
| 16.09.2025 | 5,17 | 5,28 | 5,11 | 5,23 | 0,97% | 1.606.450,00 |
| 15.09.2025 | 5,23 | 5,31 | 5,17 | 5,18 | -0,96% | 2.443.405,00 |
| 12.09.2025 | 5,27 | 5,30 | 5,20 | 5,23 | -2,06% | 1.246.590,00 |
| 11.09.2025 | 5,21 | 5,35 | 5,16 | 5,34 | 3,29% | 1.425.662,00 |
| 10.09.2025 | 5,45 | 5,47 | 5,13 | 5,17 | -5,74% | 2.103.465,00 |
| 09.09.2025 | 5,57 | 5,60 | 5,43 | 5,49 | -2,23% | 2.510.835,00 |
| 08.09.2025 | 5,38 | 5,63 | 5,38 | 5,61 | 4,47% | 2.808.191,00 |
| 05.09.2025 | 5,47 | 5,57 | 5,33 | 5,37 | -1,83% | 1.075.775,00 |
| 04.09.2025 | 5,46 | 5,50 | 5,37 | 5,47 | -0,36% | 1.630.897,00 |
| 03.09.2025 | 5,61 | 5,65 | 5,42 | 5,49 | -2,49% | 2.042.989,00 |
| 02.09.2025 | 5,46 | 5,67 | 5,37 | 5,63 | 2,74% | 2.083.044,00 |
| 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 |