7,705$
-1,28%
Echtzeit-Aktienkurs LifeStance Health Group Inc
Bid:
Ask:
Aktienkurse zur LifeStance Health Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 7,81 | 7,89 | 7,69 | 7,71 | -1,28% | 2.344.785,00 |
| 28.05.2026 | 7,60 | 7,82 | 7,59 | 7,81 | 2,63% | 2.219.161,00 |
| 27.05.2026 | 7,58 | 7,64 | 7,47 | 7,61 | 0,53% | 3.068.585,00 |
| 26.05.2026 | 7,42 | 7,61 | 7,41 | 7,57 | 2,44% | 2.923.582,00 |
| 22.05.2026 | 7,46 | 7,46 | 7,24 | 7,39 | -0,94% | 3.233.866,00 |
| 21.05.2026 | 7,67 | 7,67 | 7,43 | 7,46 | -2,86% | 2.055.134,00 |
| 20.05.2026 | 7,73 | 7,81 | 7,57 | 7,68 | -0,65% | 3.421.594,00 |
| 19.05.2026 | 7,87 | 7,90 | 7,70 | 7,73 | -0,90% | 3.430.552,00 |
| 18.05.2026 | 7,64 | 7,84 | 7,63 | 7,80 | 1,96% | 3.603.888,00 |
| 15.05.2026 | 7,82 | 7,86 | 7,57 | 7,65 | -3,04% | 4.057.784,00 |
| 14.05.2026 | 8,15 | 8,16 | 7,79 | 7,89 | -2,59% | 5.261.001,00 |
| 13.05.2026 | 7,91 | 8,10 | 7,86 | 8,10 | 2,14% | 5.916.430,00 |
| 12.05.2026 | 7,66 | 7,95 | 7,62 | 7,93 | 3,39% | 8.688.134,00 |
| 11.05.2026 | 7,76 | 7,83 | 7,59 | 7,67 | -0,39% | 12.999.189,00 |
| 08.05.2026 | 8,01 | 8,04 | 7,67 | 7,70 | -12,99% | 24.976.010,00 |
| 07.05.2026 | 8,00 | 8,89 | 7,80 | 8,85 | 20,24% | 13.799.881,00 |
| 06.05.2026 | 7,35 | 7,51 | 7,31 | 7,36 | 0,27% | 3.739.131,00 |
| 05.05.2026 | 7,27 | 7,46 | 7,18 | 7,34 | 0,96% | 3.308.516,00 |
| 04.05.2026 | 7,48 | 7,55 | 7,23 | 7,27 | -3,45% | 3.373.295,00 |
| 01.05.2026 | 7,60 | 7,64 | 7,46 | 7,53 | -0,53% | 3.562.500,00 |
| 30.04.2026 | 7,46 | 7,63 | 7,43 | 7,57 | 1,88% | 37.598.279,00 |
| 29.04.2026 | 7,64 | 7,66 | 7,39 | 7,43 | -3,13% | 5.277.404,00 |
| 28.04.2026 | 7,72 | 7,77 | 7,41 | 7,67 | 5,50% | 7.783.987,00 |
| 27.04.2026 | 7,05 | 7,49 | 7,03 | 7,27 | 3,12% | 3.962.040,00 |
| 24.04.2026 | 6,95 | 7,10 | 6,86 | 7,05 | 0,86% | 2.693.248,00 |
| 23.04.2026 | 6,95 | 7,02 | 6,86 | 6,99 | 1,16% | 1.220.515,00 |
| 22.04.2026 | 6,83 | 6,93 | 6,81 | 6,91 | 1,77% | 1.292.202,00 |
| 21.04.2026 | 6,96 | 7,03 | 6,77 | 6,79 | -1,88% | 1.161.536,00 |
| 20.04.2026 | 6,85 | 6,98 | 6,81 | 6,92 | 0,44% | 1.551.395,00 |
| 17.04.2026 | 6,76 | 6,98 | 6,74 | 6,89 | 3,30% | 1.857.832,00 |
| 16.04.2026 | 6,59 | 6,75 | 6,56 | 6,67 | 1,52% | 1.358.990,00 |
| 15.04.2026 | 6,52 | 6,59 | 6,49 | 6,57 | 0,92% | 1.145.308,00 |
| 14.04.2026 | 6,48 | 6,58 | 6,48 | 6,51 | 0,77% | 1.323.975,00 |
| 13.04.2026 | 6,36 | 6,47 | 6,36 | 6,46 | 0,94% | 876.863,00 |
| 10.04.2026 | 6,48 | 6,49 | 6,35 | 6,40 | -1,39% | 1.057.516,00 |
| 09.04.2026 | 6,52 | 6,57 | 6,30 | 6,49 | -0,76% | 1.779.659,00 |
| 08.04.2026 | 6,66 | 6,66 | 6,49 | 6,54 | 2,03% | 1.933.961,00 |
| 07.04.2026 | 6,42 | 6,49 | 6,37 | 6,41 | 0,16% | 1.968.478,00 |
| 06.04.2026 | 6,30 | 6,41 | 6,25 | 6,40 | 1,43% | 1.984.722,00 |
| 02.04.2026 | 6,28 | 6,37 | 6,21 | 6,31 | -0,94% | 1.473.565,00 |
| 01.04.2026 | 6,37 | 6,55 | 6,34 | 6,37 | 0,00% | 2.041.775,00 |
| 31.03.2026 | 6,36 | 6,40 | 6,23 | 6,37 | 2,08% | 1.892.974,00 |
| 30.03.2026 | 6,33 | 6,36 | 6,23 | 6,24 | -1,27% | 1.268.735,00 |
| 27.03.2026 | 6,62 | 6,68 | 6,27 | 6,32 | -5,53% | 1.712.592,00 |
| 26.03.2026 | 6,59 | 6,74 | 6,59 | 6,69 | 0,60% | 1.972.181,00 |
| 25.03.2026 | 6,43 | 6,66 | 6,43 | 6,65 | 3,10% | 1.893.715,00 |
| 24.03.2026 | 6,48 | 6,48 | 6,39 | 6,45 | -1,23% | 2.271.898,00 |
| 23.03.2026 | 6,45 | 6,63 | 6,43 | 6,53 | 2,03% | 1.717.920,00 |
| 20.03.2026 | 6,43 | 6,48 | 6,32 | 6,40 | -0,93% | 1.990.457,00 |
| 19.03.2026 | 6,35 | 6,48 | 6,33 | 6,46 | 0,78% | 1.911.529,00 |
| 18.03.2026 | 6,52 | 6,58 | 6,37 | 6,41 | -2,58% | 1.556.044,00 |
| 17.03.2026 | 6,50 | 6,62 | 6,41 | 6,58 | 2,02% | 1.949.021,00 |
| 16.03.2026 | 6,33 | 6,51 | 6,30 | 6,45 | 1,90% | 4.528.082,00 |
| 13.03.2026 | 6,36 | 6,47 | 6,21 | 6,33 | 0,00% | 2.293.062,00 |
| 12.03.2026 | 6,56 | 6,63 | 6,32 | 6,33 | -4,67% | 1.495.874,00 |
| 11.03.2026 | 6,67 | 6,71 | 6,51 | 6,64 | -1,34% | 1.712.667,00 |
| 10.03.2026 | 6,89 | 6,98 | 6,71 | 6,73 | -2,60% | 3.052.816,00 |
| 09.03.2026 | 6,80 | 6,97 | 6,74 | 6,91 | -0,29% | 2.052.002,00 |
| 06.03.2026 | 7,00 | 7,03 | 6,86 | 6,93 | -0,29% | 2.952.760,00 |
| 05.03.2026 | 7,16 | 7,24 | 6,81 | 6,95 | -5,18% | 3.357.105,00 |
| 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 |