7,760$
-12,71%
Echtzeit-Aktienkurs Lifetime Brands
Bid:
Ask:
Aktienkurse zur Lifetime Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 8,92 | 8,92 | 7,14 | 7,76 | -12,71% | 274.370,00 |
| 04.11.2026 | 8,74 | 8,96 | 8,48 | 8,89 | 4,59% | 97.236,00 |
| 03.11.2026 | 8,78 | 8,81 | 8,47 | 8,50 | -3,08% | 88.149,00 |
| 02.11.2026 | 8,46 | 8,84 | 8,41 | 8,77 | 3,66% | 139.457,00 |
| 30.10.2026 | 8,29 | 8,50 | 8,18 | 8,46 | 0,71% | 106.031,00 |
| 29.10.2026 | 8,27 | 8,42 | 8,20 | 8,40 | 1,88% | 106.968,00 |
| 28.10.2026 | 8,39 | 8,49 | 8,07 | 8,25 | -1,85% | 112.830,00 |
| 27.10.2026 | 8,29 | 8,47 | 8,12 | 8,40 | 1,33% | 108.600,00 |
| 26.10.2026 | 8,43 | 8,53 | 8,16 | 8,29 | -1,54% | 153.015,00 |
| 23.10.2026 | 8,25 | 8,44 | 8,14 | 8,42 | 2,37% | 131.166,00 |
| 22.10.2026 | 8,17 | 8,31 | 8,06 | 8,23 | 0,18% | 55.080,00 |
| 21.10.2026 | 8,20 | 8,24 | 8,01 | 8,21 | 0,18% | 109.028,00 |
| 20.10.2026 | 8,05 | 8,34 | 8,03 | 8,20 | 2,12% | 73.181,00 |
| 19.10.2026 | 8,16 | 8,34 | 7,90 | 8,03 | -1,29% | 267.751,00 |
| 16.10.2026 | 8,75 | 8,75 | 8,10 | 8,13 | -7,30% | 207.965,00 |
| 15.10.2026 | 8,64 | 9,19 | 8,64 | 8,77 | 2,45% | 183.580,00 |
| 14.10.2026 | 9,17 | 9,21 | 8,37 | 8,56 | -7,56% | 202.427,00 |
| 13.10.2026 | 9,58 | 9,58 | 9,05 | 9,26 | -2,94% | 159.731,00 |
| 12.10.2026 | 9,47 | 9,72 | 9,20 | 9,54 | 0,21% | 174.672,00 |
| 09.10.2026 | 9,30 | 9,54 | 9,29 | 9,52 | 2,53% | 150.572,00 |
| 08.10.2026 | 9,16 | 9,36 | 9,16 | 9,29 | 0,76% | 139.881,00 |
| 07.10.2026 | 9,14 | 9,23 | 9,00 | 9,22 | 0,66% | 91.569,00 |
| 06.10.2026 | 9,07 | 9,33 | 8,86 | 9,16 | 1,05% | 152.068,00 |
| 05.10.2026 | 9,31 | 9,47 | 8,92 | 9,06 | -0,88% | 261.224,00 |
| 02.10.2026 | 8,75 | 9,17 | 8,57 | 9,14 | 5,79% | 214.525,00 |
| 01.10.2026 | 8,62 | 8,74 | 8,47 | 8,64 | 0,35% | 64.845,00 |
| 30.09.2026 | 8,72 | 8,78 | 8,47 | 8,61 | -1,03% | 242.731,00 |
| 29.09.2026 | 9,09 | 9,31 | 8,55 | 8,70 | -5,74% | 116.699,00 |
| 28.09.2026 | 9,36 | 9,36 | 8,95 | 9,23 | -1,39% | 170.879,00 |
| 25.09.2026 | 9,19 | 9,53 | 8,94 | 9,36 | 1,19% | 188.653,00 |
| 24.09.2026 | 8,65 | 9,25 | 8,60 | 9,25 | 6,94% | 173.981,00 |
| 23.09.2026 | 8,68 | 8,84 | 8,39 | 8,65 | -0,35% | 104.484,00 |
| 22.09.2026 | 8,44 | 8,73 | 8,44 | 8,68 | 3,09% | 93.208,00 |
| 21.09.2026 | 8,38 | 8,59 | 7,98 | 8,42 | 2,68% | 109.390,00 |
| 18.09.2026 | 8,28 | 8,28 | 8,00 | 8,20 | -2,03% | 245.988,00 |
| 17.09.2026 | 8,26 | 8,42 | 8,13 | 8,37 | 1,09% | 124.780,00 |
| 16.09.2026 | 8,35 | 8,47 | 8,20 | 8,28 | -0,24% | 239.176,00 |
| 15.09.2026 | 8,28 | 8,37 | 8,04 | 8,30 | -0,08% | 128.596,00 |
| 14.09.2026 | 8,44 | 8,52 | 8,21 | 8,31 | -3,35% | 192.400,00 |
| 11.09.2026 | 8,43 | 8,70 | 8,39 | 8,60 | 2,57% | 147.483,00 |
| 10.09.2026 | 8,64 | 8,64 | 8,31 | 8,38 | -4,77% | 192.117,00 |
| 09.09.2026 | 8,86 | 8,86 | 8,65 | 8,80 | -1,01% | 108.981,00 |
| 08.09.2026 | 8,99 | 9,15 | 8,74 | 8,89 | 0,23% | 177.250,00 |
| 04.09.2026 | 8,73 | 9,05 | 8,69 | 8,87 | 0,68% | 170.206,00 |
| 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 |