8,810$
-5,57%
Echtzeit-Aktienkurs Lifetime Brands
Bid:
Ask:
Aktienkurse zur Lifetime Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 9,29 | 9,29 | 8,76 | 8,81 | -5,57% | 213.348,00 |
| 02.09.2026 | 9,33 | 9,52 | 8,97 | 9,33 | 3,90% | 249.661,00 |
| 01.09.2026 | 9,42 | 9,42 | 8,97 | 8,98 | -4,97% | 117.577,00 |
| 31.08.2026 | 9,01 | 9,58 | 8,96 | 9,45 | 2,49% | 359.715,00 |
| 28.08.2026 | 9,18 | 9,48 | 9,07 | 9,22 | 0,11% | 120.292,00 |
| 27.08.2026 | 9,13 | 9,52 | 9,09 | 9,21 | 0,66% | 171.469,00 |
| 26.08.2026 | 9,37 | 9,51 | 9,02 | 9,15 | -2,97% | 143.372,00 |
| 25.08.2026 | 9,41 | 9,63 | 9,00 | 9,43 | -0,42% | 174.708,00 |
| 24.08.2026 | 9,26 | 9,63 | 9,13 | 9,47 | 3,27% | 245.195,00 |
| 21.08.2026 | 9,30 | 9,43 | 8,80 | 9,17 | -1,29% | 169.940,00 |
| 20.08.2026 | 9,30 | 9,55 | 9,18 | 9,29 | -1,13% | 140.897,00 |
| 19.08.2026 | 9,91 | 10,04 | 9,34 | 9,40 | -5,09% | 123.654,00 |
| 18.08.2026 | 9,39 | 10,09 | 9,39 | 9,90 | 3,99% | 329.825,00 |
| 17.08.2026 | 10,09 | 10,17 | 9,17 | 9,52 | -2,96% | 221.684,00 |
| 14.08.2026 | 9,59 | 9,97 | 9,52 | 9,81 | 2,51% | 174.388,00 |
| 13.08.2026 | 9,57 | 9,80 | 9,36 | 9,57 | 0,42% | 182.093,00 |
| 12.08.2026 | 9,64 | 10,00 | 9,52 | 9,53 | -1,04% | 289.874,00 |
| 11.08.2026 | 9,39 | 9,98 | 8,93 | 9,63 | 4,16% | 265.070,00 |
| 10.08.2026 | 9,15 | 10,12 | 8,80 | 9,25 | 0,60% | 347.137,00 |
| 07.08.2026 | 9,02 | 9,51 | 8,80 | 9,19 | 6,37% | 205.269,00 |
| 06.08.2026 | 9,27 | 10,03 | 8,08 | 8,64 | 2,73% | 440.381,00 |
| 05.08.2026 | 8,61 | 8,83 | 8,39 | 8,41 | -2,21% | 90.673,00 |
| 04.08.2026 | 8,54 | 8,71 | 8,30 | 8,60 | 0,47% | 136.632,00 |
| 03.08.2026 | 8,59 | 8,78 | 8,43 | 8,56 | 2,27% | 125.356,00 |
| 31.07.2026 | 8,38 | 8,45 | 8,07 | 8,37 | -0,42% | 148.772,00 |
| 30.07.2026 | 8,40 | 8,55 | 8,30 | 8,41 | 0,30% | 71.233,00 |
| 29.07.2026 | 8,85 | 8,92 | 8,30 | 8,38 | -4,01% | 208.920,00 |
| 28.07.2026 | 8,93 | 9,00 | 8,50 | 8,73 | -1,02% | 82.648,00 |
| 27.07.2026 | 8,78 | 9,25 | 8,51 | 8,82 | 1,03% | 312.741,00 |
| 24.07.2026 | 8,53 | 8,87 | 8,50 | 8,73 | 2,95% | 83.296,00 |
| 23.07.2026 | 8,60 | 8,63 | 8,34 | 8,48 | -2,30% | 156.681,00 |
| 22.07.2026 | 8,54 | 8,84 | 8,30 | 8,68 | 2,48% | 121.671,00 |
| 21.07.2026 | 8,75 | 8,87 | 8,31 | 8,47 | -2,64% | 129.445,00 |
| 20.07.2026 | 8,52 | 8,74 | 8,47 | 8,70 | 1,87% | 83.707,00 |
| 17.07.2026 | 8,70 | 8,91 | 8,51 | 8,54 | -2,73% | 101.688,00 |
| 16.07.2026 | 8,40 | 8,86 | 8,40 | 8,78 | 5,78% | 132.518,00 |
| 15.07.2026 | 8,26 | 8,50 | 8,26 | 8,30 | 0,42% | 78.106,00 |
| 14.07.2026 | 8,60 | 8,75 | 8,20 | 8,27 | -5,76% | 155.097,00 |
| 13.07.2026 | 8,30 | 8,86 | 8,12 | 8,77 | 5,66% | 177.733,00 |
| 10.07.2026 | 8,03 | 8,39 | 7,87 | 8,30 | 1,84% | 119.546,00 |
| 09.07.2026 | 7,77 | 8,25 | 7,68 | 8,15 | 5,57% | 104.506,00 |
| 08.07.2026 | 7,92 | 7,99 | 7,65 | 7,72 | -2,53% | 112.046,00 |
| 07.07.2026 | 8,36 | 8,53 | 7,88 | 7,92 | -5,83% | 129.655,00 |
| 06.07.2026 | 8,50 | 8,70 | 8,00 | 8,41 | -1,75% | 263.630,00 |
| 02.07.2026 | 8,56 | 9,00 | 8,40 | 8,56 | 0,88% | 143.224,00 |
| 01.07.2026 | 8,47 | 8,52 | 8,08 | 8,49 | -0,53% | 182.362,00 |
| 30.06.2026 | 8,92 | 9,41 | 8,48 | 8,53 | -4,91% | 278.090,00 |
| 29.06.2026 | 8,06 | 9,13 | 7,80 | 8,97 | 18,81% | 598.475,00 |
| 26.06.2026 | 8,41 | 8,68 | 7,54 | 7,55 | -9,69% | 2.783.742,00 |
| 25.06.2026 | 8,36 | 8,67 | 8,15 | 8,36 | 0,97% | 136.662,00 |
| 24.06.2026 | 8,52 | 8,58 | 8,27 | 8,28 | -1,19% | 74.363,00 |
| 23.06.2026 | 8,17 | 8,64 | 8,16 | 8,38 | 2,57% | 92.254,00 |
| 22.06.2026 | 8,44 | 8,58 | 7,97 | 8,17 | -3,20% | 172.519,00 |
| 18.06.2026 | 8,37 | 8,67 | 8,00 | 8,44 | 1,08% | 156.073,00 |
| 17.06.2026 | 8,34 | 8,76 | 8,26 | 8,35 | -0,36% | 131.851,00 |
| 16.06.2026 | 9,23 | 9,30 | 8,26 | 8,38 | -8,52% | 133.966,00 |
| 15.06.2026 | 9,02 | 9,50 | 8,93 | 9,16 | 3,15% | 183.875,00 |
| 12.06.2026 | 9,20 | 9,20 | 8,64 | 8,88 | -1,99% | 108.060,00 |
| 11.06.2026 | 9,12 | 9,50 | 9,04 | 9,06 | -0,98% | 132.482,00 |
| 10.06.2026 | 8,78 | 9,50 | 8,70 | 9,15 | 0,77% | 224.476,00 |
| 09.06.2026 | 9,40 | 9,55 | 8,82 | 9,08 | -0,82% | 122.736,00 |
| 08.06.2026 | 8,91 | 9,27 | 8,71 | 9,16 | 2,75% | 228.975,00 |
| 05.06.2026 | 9,37 | 9,49 | 8,73 | 8,91 | -4,91% | 140.471,00 |
| 04.06.2026 | 9,39 | 9,60 | 9,04 | 9,37 | 0,49% | 243.540,00 |
| 03.06.2026 | 9,05 | 9,35 | 8,72 | 9,32 | 1,79% | 165.673,00 |
| 02.06.2026 | 9,30 | 9,45 | 8,80 | 9,16 | -1,93% | 218.718,00 |
| 01.06.2026 | 8,92 | 9,53 | 8,70 | 9,34 | 9,24% | 303.359,00 |
| 29.05.2026 | 8,80 | 9,80 | 8,52 | 8,55 | -0,70% | 251.186,00 |
| 28.05.2026 | 9,24 | 9,38 | 8,61 | 8,61 | -6,68% | 162.621,00 |
| 27.05.2026 | 8,92 | 9,68 | 8,80 | 9,23 | 5,38% | 176.053,00 |
| 26.05.2026 | 8,84 | 9,17 | 8,49 | 8,76 | -0,85% | 265.621,00 |
| 22.05.2026 | 8,50 | 8,83 | 8,03 | 8,83 | 4,37% | 201.237,00 |
| 21.05.2026 | 7,78 | 8,46 | 7,28 | 8,46 | 9,44% | 184.178,00 |
| 20.05.2026 | 7,53 | 8,03 | 7,24 | 7,73 | 1,58% | 150.627,00 |
| 19.05.2026 | 8,18 | 8,25 | 7,46 | 7,61 | -3,30% | 228.517,00 |
| 18.05.2026 | 7,33 | 8,09 | 7,26 | 7,87 | 7,07% | 132.366,00 |
| 15.05.2026 | 7,55 | 7,55 | 7,03 | 7,35 | -5,41% | 119.070,00 |
| 14.05.2026 | 6,95 | 7,77 | 6,95 | 7,77 | 10,37% | 225.439,00 |
| 13.05.2026 | 6,89 | 7,05 | 6,61 | 7,04 | 1,73% | 57.879,00 |
| 12.05.2026 | 6,70 | 6,96 | 6,17 | 6,92 | 6,30% | 166.566,00 |
| 11.05.2026 | 6,49 | 7,20 | 6,21 | 6,51 | 11,09% | 268.139,00 |
| 08.05.2026 | 7,19 | 7,19 | 5,77 | 5,86 | -18,50% | 96.853,00 |
| 07.05.2026 | 5,89 | 7,32 | 5,45 | 7,19 | 29,08% | 245.588,00 |
| 06.05.2026 | 6,35 | 6,35 | 5,57 | 5,57 | -13,64% | 114.492,00 |
| 05.05.2026 | 5,95 | 6,58 | 5,95 | 6,45 | 7,86% | 64.528,00 |
| 04.05.2026 | 6,70 | 6,70 | 5,78 | 5,98 | -10,61% | 133.660,00 |
| 01.05.2026 | 6,72 | 7,09 | 6,53 | 6,69 | -1,25% | 69.819,00 |
| 30.04.2026 | 6,66 | 6,89 | 6,51 | 6,78 | 1,73% | 94.145,00 |
| 29.04.2026 | 7,24 | 7,37 | 6,60 | 6,66 | -7,88% | 81.155,00 |
| 28.04.2026 | 7,04 | 7,46 | 6,99 | 7,23 | 2,55% | 108.079,00 |
| 27.04.2026 | 6,77 | 7,33 | 6,77 | 7,05 | 3,07% | 62.891,00 |
| 24.04.2026 | 6,59 | 6,92 | 6,58 | 6,84 | 3,48% | 46.304,00 |
| 23.04.2026 | 6,66 | 6,89 | 6,50 | 6,61 | -2,51% | 62.728,00 |
| 22.04.2026 | 6,76 | 7,12 | 6,74 | 6,78 | 0,44% | 109.097,00 |
| 21.04.2026 | 7,02 | 7,13 | 6,60 | 6,75 | -3,91% | 96.241,00 |
| 20.04.2026 | 6,93 | 7,10 | 6,61 | 7,03 | 0,36% | 129.522,00 |
| 17.04.2026 | 7,23 | 7,40 | 6,84 | 7,00 | -4,50% | 215.105,00 |
| 16.04.2026 | 8,09 | 8,09 | 7,23 | 7,33 | -9,68% | 146.100,00 |
| 15.04.2026 | 7,36 | 8,20 | 7,23 | 8,12 | 9,23% | 152.245,00 |
| 14.04.2026 | 7,76 | 7,90 | 7,34 | 7,43 | -3,88% | 126.321,00 |