14,150$
-1,53%
Echtzeit-Aktienkurs LifeStance Health Group
Bid:
Ask:
Aktienkurse zur LifeStance Health Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 14,34 | 14,54 | 14,03 | 14,15 | -1,53% | 5.017.621,00 |
| 11.11.2026 | 14,68 | 14,91 | 14,25 | 14,37 | -1,30% | 12.040.434,00 |
| 10.11.2026 | 14,42 | 14,88 | 14,29 | 14,56 | -0,27% | 24.089.367,00 |
| 09.11.2026 | 13,76 | 14,92 | 13,20 | 14,60 | 6,03% | 29.534.956,00 |
| 06.11.2026 | 13,42 | 14,07 | 13,27 | 13,77 | 2,53% | 4.925.314,00 |
| 05.11.2026 | 14,75 | 15,66 | 13,39 | 13,43 | -5,49% | 11.036.331,00 |
| 04.11.2026 | 13,69 | 14,31 | 13,35 | 14,21 | 6,28% | 4.056.294,00 |
| 03.11.2026 | 13,29 | 13,69 | 13,28 | 13,37 | 0,83% | 3.026.498,00 |
| 02.11.2026 | 13,50 | 13,60 | 13,18 | 13,26 | -1,04% | 3.364.838,00 |
| 30.10.2026 | 13,64 | 13,76 | 13,27 | 13,40 | -1,72% | 2.298.686,00 |
| 29.10.2026 | 13,46 | 13,65 | 13,32 | 13,64 | 1,83% | 2.470.381,00 |
| 28.10.2026 | 13,05 | 13,63 | 13,05 | 13,39 | 2,21% | 4.274.679,00 |
| 27.10.2026 | 13,12 | 13,25 | 12,94 | 13,10 | 0,31% | 3.164.963,00 |
| 26.10.2026 | 12,97 | 13,20 | 12,82 | 13,06 | 1,01% | 3.524.588,00 |
| 23.10.2026 | 12,55 | 12,95 | 12,42 | 12,93 | 2,95% | 2.983.052,00 |
| 22.10.2026 | 12,30 | 12,63 | 12,17 | 12,56 | 1,87% | 4.163.096,00 |
| 21.10.2026 | 12,13 | 12,40 | 12,01 | 12,33 | 0,90% | 3.554.501,00 |
| 20.10.2026 | 11,94 | 12,32 | 11,81 | 12,22 | 3,82% | 1.960.716,00 |
| 19.10.2026 | 11,82 | 11,92 | 11,69 | 11,77 | 0,26% | 3.653.169,00 |
| 16.10.2026 | 12,45 | 12,49 | 11,68 | 11,74 | -5,09% | 2.824.866,00 |
| 15.10.2026 | 12,53 | 12,62 | 12,32 | 12,37 | -1,20% | 3.535.914,00 |
| 14.10.2026 | 12,20 | 12,53 | 12,16 | 12,52 | 1,62% | 3.444.661,00 |
| 13.10.2026 | 12,51 | 12,68 | 12,29 | 12,32 | -1,28% | 1.858.223,00 |
| 12.10.2026 | 12,45 | 12,54 | 12,38 | 12,48 | 0,48% | 2.192.902,00 |
| 09.10.2026 | 12,04 | 12,46 | 12,03 | 12,42 | 2,99% | 1.799.526,00 |
| 08.10.2026 | 12,02 | 12,16 | 11,86 | 12,06 | -0,41% | 2.356.699,00 |
| 07.10.2026 | 11,99 | 12,30 | 11,96 | 12,11 | -0,08% | 3.652.959,00 |
| 06.10.2026 | 12,20 | 12,32 | 11,92 | 12,12 | -0,82% | 2.496.318,00 |
| 05.10.2026 | 11,86 | 12,24 | 11,83 | 12,22 | 3,30% | 3.232.274,00 |
| 02.10.2026 | 11,91 | 12,08 | 11,47 | 11,83 | -0,67% | 3.771.927,00 |
| 01.10.2026 | 12,04 | 12,25 | 11,84 | 11,91 | -1,00% | 3.708.870,00 |
| 30.09.2026 | 11,85 | 12,17 | 11,85 | 12,03 | 1,18% | 3.292.409,00 |
| 29.09.2026 | 11,85 | 11,90 | 11,60 | 11,89 | 0,42% | 3.451.817,00 |
| 28.09.2026 | 11,77 | 11,99 | 11,70 | 11,84 | 0,00% | 3.043.438,00 |
| 25.09.2026 | 11,77 | 12,05 | 11,76 | 11,84 | 0,34% | 7.827.714,00 |
| 24.09.2026 | 12,13 | 12,17 | 11,78 | 11,80 | -2,32% | 4.255.934,00 |
| 23.09.2026 | 12,50 | 12,51 | 11,75 | 12,08 | -3,75% | 7.615.329,00 |
| 22.09.2026 | 12,69 | 12,91 | 12,52 | 12,55 | -0,95% | 4.044.587,00 |
| 21.09.2026 | 12,56 | 12,72 | 12,40 | 12,67 | 0,80% | 3.312.996,00 |
| 18.09.2026 | 12,51 | 12,62 | 12,33 | 12,57 | -0,32% | 17.910.867,00 |
| 17.09.2026 | 12,82 | 13,11 | 12,59 | 12,61 | -1,41% | 7.351.330,00 |
| 16.09.2026 | 13,01 | 13,36 | 12,76 | 12,79 | -2,07% | 5.250.068,00 |
| 15.09.2026 | 13,32 | 13,34 | 12,71 | 13,06 | -2,39% | 6.433.257,00 |
| 14.09.2026 | 13,05 | 13,56 | 13,05 | 13,38 | 3,16% | 5.241.266,00 |
| 11.09.2026 | 13,05 | 13,28 | 12,94 | 12,97 | -0,23% | 7.055.616,00 |
| 10.09.2026 | 12,77 | 13,27 | 12,60 | 13,00 | 3,01% | 5.941.493,00 |
| 09.09.2026 | 12,58 | 12,83 | 12,38 | 12,62 | -1,37% | 12.517.819,00 |
| 08.09.2026 | 12,61 | 12,91 | 12,49 | 12,80 | 0,51% | 3.069.949,00 |
| 04.09.2026 | 12,85 | 12,98 | 12,54 | 12,73 | -0,78% | 2.043.808,00 |
| 03.09.2026 | 12,88 | 13,09 | 12,76 | 12,83 | -0,47% | 4.197.478,00 |
| 02.09.2026 | 12,80 | 13,15 | 12,79 | 12,89 | 2,30% | 3.791.860,00 |
| 01.09.2026 | 12,27 | 12,76 | 12,27 | 12,60 | 1,94% | 3.465.906,00 |
| 31.08.2026 | 12,26 | 12,41 | 12,04 | 12,36 | 0,41% | 3.446.294,00 |
| 28.08.2026 | 12,31 | 12,59 | 12,24 | 12,31 | 0,08% | 4.045.646,00 |
| 27.08.2026 | 12,19 | 12,49 | 12,10 | 12,30 | 1,23% | 2.960.734,00 |
| 26.08.2026 | 12,44 | 12,48 | 12,01 | 12,15 | -1,06% | 4.283.789,00 |
| 25.08.2026 | 12,19 | 12,30 | 11,92 | 12,28 | 0,99% | 3.623.953,00 |
| 24.08.2026 | 12,37 | 12,66 | 12,11 | 12,16 | -2,49% | 2.722.682,00 |
| 21.08.2026 | 12,65 | 12,72 | 12,41 | 12,47 | -1,42% | 2.616.853,00 |
| 20.08.2026 | 12,70 | 12,97 | 12,61 | 12,65 | -1,56% | 2.312.712,00 |
| 19.08.2026 | 12,70 | 12,85 | 12,43 | 12,85 | 3,96% | 2.637.472,00 |
| 18.08.2026 | 12,64 | 12,74 | 12,33 | 12,36 | -1,51% | 3.506.635,00 |
| 17.08.2026 | 12,41 | 12,67 | 12,23 | 12,55 | 1,05% | 3.451.349,00 |
| 14.08.2026 | 12,28 | 12,76 | 12,22 | 12,42 | 1,64% | 5.186.704,00 |
| 13.08.2026 | 12,11 | 12,40 | 12,02 | 12,22 | -0,08% | 5.043.127,00 |
| 12.08.2026 | 11,56 | 12,25 | 11,43 | 12,23 | 6,35% | 5.602.595,00 |
| 11.08.2026 | 11,79 | 11,93 | 11,36 | 11,50 | -3,36% | 6.454.667,00 |
| 10.08.2026 | 10,85 | 12,43 | 10,85 | 11,90 | 9,78% | 10.561.449,00 |
| 07.08.2026 | 10,90 | 10,98 | 10,52 | 10,84 | 1,88% | 3.793.299,00 |
| 06.08.2026 | 10,99 | 10,99 | 10,08 | 10,64 | 2,90% | 9.142.685,00 |
| 05.08.2026 | 10,36 | 10,57 | 10,08 | 10,34 | 0,78% | 4.359.270,00 |
| 04.08.2026 | 10,54 | 10,54 | 10,21 | 10,26 | -2,66% | 3.344.819,00 |
| 03.08.2026 | 10,63 | 10,80 | 10,47 | 10,54 | 0,57% | 3.422.826,00 |
| 31.07.2026 | 10,70 | 10,85 | 10,47 | 10,48 | -2,42% | 2.524.965,00 |
| 30.07.2026 | 10,86 | 10,86 | 10,59 | 10,74 | -1,10% | 1.903.069,00 |
| 29.07.2026 | 11,24 | 11,33 | 10,84 | 10,86 | -3,38% | 2.829.066,00 |
| 28.07.2026 | 10,98 | 11,25 | 10,69 | 11,24 | 3,26% | 2.114.290,00 |
| 27.07.2026 | 10,86 | 11,10 | 10,85 | 10,89 | -0,14% | 1.910.588,00 |
| 24.07.2026 | 11,16 | 11,29 | 10,87 | 10,90 | 0,83% | 1.842.057,00 |
| 23.07.2026 | 10,88 | 11,02 | 10,74 | 10,81 | -1,73% | 1.800.396,00 |
| 22.07.2026 | 11,41 | 11,49 | 10,95 | 11,00 | -3,93% | 2.162.959,00 |
| 21.07.2026 | 11,37 | 11,64 | 11,31 | 11,45 | 0,97% | 2.793.327,00 |
| 20.07.2026 | 11,56 | 11,76 | 11,33 | 11,34 | -2,07% | 2.221.862,00 |
| 17.07.2026 | 11,14 | 11,68 | 11,14 | 11,58 | 2,48% | 4.267.251,00 |
| 16.07.2026 | 11,28 | 11,48 | 11,09 | 11,30 | 3,06% | 6.770.414,00 |
| 15.07.2026 | 10,76 | 11,10 | 10,58 | 10,97 | 1,62% | 2.950.294,00 |
| 14.07.2026 | 10,79 | 10,83 | 10,60 | 10,79 | -0,78% | 2.984.658,00 |
| 13.07.2026 | 10,76 | 10,93 | 10,73 | 10,88 | 1,59% | 2.377.673,00 |
| 10.07.2026 | 10,75 | 10,88 | 10,59 | 10,71 | -0,81% | 2.908.901,00 |
| 09.07.2026 | 10,48 | 10,86 | 10,46 | 10,79 | 2,87% | 2.573.140,00 |
| 08.07.2026 | 10,75 | 10,81 | 10,40 | 10,49 | -3,75% | 4.487.820,00 |
| 07.07.2026 | 10,99 | 11,11 | 10,79 | 10,90 | -0,82% | 2.921.928,00 |
| 06.07.2026 | 11,27 | 11,51 | 10,97 | 10,99 | -2,48% | 4.407.199,00 |
| 02.07.2026 | 11,58 | 11,62 | 11,20 | 11,27 | -1,40% | 5.079.780,00 |
| 01.07.2026 | 10,71 | 11,48 | 10,71 | 11,43 | 6,72% | 4.952.033,00 |
| 30.06.2026 | 10,33 | 10,89 | 10,32 | 10,71 | 3,58% | 3.825.188,00 |
| 29.06.2026 | 10,28 | 10,63 | 10,14 | 10,34 | 0,58% | 4.778.721,00 |
| 26.06.2026 | 9,86 | 10,30 | 9,80 | 10,28 | 4,05% | 14.419.399,00 |
| 25.06.2026 | 9,61 | 10,00 | 9,57 | 9,88 | 2,38% | 3.359.228,00 |
| 24.06.2026 | 9,51 | 9,86 | 9,50 | 9,65 | 2,22% | 3.438.289,00 |