5,860$
-18,50%
Echtzeit-Aktienkurs Lifetime Brands
Bid:
Ask:
Aktienkurse zur Lifetime Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.04.2026 | 7,43 | 7,97 | 7,18 | 7,73 | 2,79% | 157.761,00 |
| 10.04.2026 | 7,54 | 7,67 | 7,16 | 7,52 | -3,09% | 210.119,00 |
| 09.04.2026 | 6,80 | 7,82 | 6,80 | 7,76 | 13,62% | 434.054,00 |
| 08.04.2026 | 7,31 | 7,37 | 6,73 | 6,83 | -5,01% | 360.533,00 |
| 07.04.2026 | 6,32 | 7,35 | 5,96 | 7,19 | 14,49% | 287.853,00 |
| 06.04.2026 | 6,07 | 6,48 | 5,86 | 6,28 | 8,46% | 243.137,00 |
| 02.04.2026 | 5,66 | 5,81 | 5,40 | 5,79 | 4,32% | 163.673,00 |
| 01.04.2026 | 5,74 | 5,99 | 5,54 | 5,55 | -2,97% | 152.864,00 |
| 31.03.2026 | 5,48 | 5,79 | 5,41 | 5,72 | 7,32% | 172.253,00 |
| 30.03.2026 | 4,99 | 5,59 | 4,95 | 5,33 | 7,63% | 270.526,00 |
| 27.03.2026 | 4,68 | 4,99 | 4,49 | 4,95 | 7,19% | 93.916,00 |
| 26.03.2026 | 4,74 | 5,12 | 4,43 | 4,62 | -3,55% | 160.483,00 |
| 25.03.2026 | 5,12 | 5,21 | 4,77 | 4,79 | -7,17% | 139.409,00 |
| 24.03.2026 | 5,15 | 5,46 | 5,00 | 5,16 | -4,73% | 169.144,00 |
| 23.03.2026 | 4,84 | 5,42 | 4,76 | 5,42 | 17,74% | 262.357,00 |
| 20.03.2026 | 4,46 | 4,99 | 4,29 | 4,60 | 0,66% | 201.174,00 |
| 19.03.2026 | 4,18 | 4,58 | 4,18 | 4,57 | 11,74% | 154.743,00 |
| 18.03.2026 | 4,25 | 4,79 | 4,01 | 4,09 | -5,10% | 187.694,00 |
| 17.03.2026 | 4,60 | 4,60 | 4,13 | 4,31 | -6,91% | 223.821,00 |
| 16.03.2026 | 3,75 | 4,71 | 3,69 | 4,63 | 21,52% | 443.288,00 |
| 13.03.2026 | 3,25 | 3,83 | 3,19 | 3,81 | 8,86% | 541.704,00 |
| 12.03.2026 | 3,20 | 3,61 | 3,10 | 3,50 | 15,89% | 5.965.636,00 |
| 11.03.2026 | 3,08 | 3,13 | 3,02 | 3,02 | 0,00% | 18.125,00 |
| 10.03.2026 | 3,13 | 3,13 | 3,02 | 3,02 | -3,21% | 17.703,00 |
| 09.03.2026 | 3,20 | 3,20 | 3,04 | 3,12 | 0,00% | 14.650,00 |
| 06.03.2026 | 3,20 | 3,20 | 3,09 | 3,12 | -2,65% | 18.347,00 |
| 05.03.2026 | 3,21 | 3,25 | 3,14 | 3,21 | -1,38% | 21.750,00 |
| 04.03.2026 | 3,28 | 3,28 | 3,19 | 3,25 | 2,52% | 14.553,00 |
| 03.03.2026 | 3,25 | 3,34 | 3,17 | 3,17 | -2,46% | 33.791,00 |
| 02.03.2026 | 3,38 | 3,40 | 3,20 | 3,25 | -1,96% | 15.493,00 |
| 27.02.2026 | 3,30 | 3,45 | 3,30 | 3,32 | -0,75% | 17.519,00 |
| 26.02.2026 | 3,36 | 3,38 | 3,32 | 3,34 | -1,62% | 10.242,00 |
| 25.02.2026 | 3,43 | 3,46 | 3,35 | 3,40 | -0,44% | 8.611,00 |
| 24.02.2026 | 3,46 | 3,53 | 3,38 | 3,41 | 0,00% | 10.414,00 |
| 23.02.2026 | 3,62 | 3,62 | 3,36 | 3,41 | -3,67% | 25.969,00 |
| 20.02.2026 | 3,50 | 3,59 | 3,40 | 3,54 | 3,81% | 49.364,00 |
| 19.02.2026 | 3,41 | 3,46 | 3,36 | 3,41 | -0,29% | 46.001,00 |
| 18.02.2026 | 3,29 | 3,44 | 3,27 | 3,42 | 0,59% | 19.222,00 |
| 17.02.2026 | 3,45 | 3,54 | 3,26 | 3,40 | -0,58% | 22.213,00 |
| 13.02.2026 | 3,39 | 3,46 | 3,38 | 3,42 | 1,48% | 16.721,00 |
| 12.02.2026 | 3,25 | 3,42 | 3,22 | 3,37 | 0,00% | 25.424,00 |
| 11.02.2026 | 3,39 | 3,39 | 3,37 | 3,37 | -0,74% | 4.780,00 |
| 10.02.2026 | 3,37 | 3,43 | 3,37 | 3,40 | 2,26% | 22.667,00 |
| 09.02.2026 | 3,37 | 3,42 | 3,30 | 3,32 | -2,06% | 26.330,00 |
| 06.02.2026 | 3,23 | 3,48 | 3,20 | 3,39 | 4,95% | 13.131,00 |
| 05.02.2026 | 3,49 | 3,49 | 3,21 | 3,23 | -2,42% | 13.605,00 |
| 04.02.2026 | 3,21 | 3,36 | 3,21 | 3,31 | 3,44% | 10.033,00 |
| 03.02.2026 | 3,19 | 3,29 | 3,19 | 3,20 | 0,00% | 18.123,00 |
| 02.02.2026 | 3,18 | 3,29 | 3,18 | 3,20 | 1,59% | 18.377,00 |
| 30.01.2026 | 3,35 | 3,50 | 3,12 | 3,15 | -7,35% | 63.722,00 |
| 29.01.2026 | 3,55 | 3,55 | 3,40 | 3,40 | -4,76% | 51.433,00 |
| 28.01.2026 | 3,75 | 3,77 | 3,57 | 3,57 | -4,80% | 19.332,00 |
| 27.01.2026 | 3,87 | 3,87 | 3,74 | 3,75 | -3,60% | 25.972,00 |
| 26.01.2026 | 3,87 | 3,90 | 3,86 | 3,89 | -2,26% | 18.103,00 |
| 22.01.2026 | 4,02 | 4,04 | 3,95 | 3,98 | 0,00% | 11.756,00 |
| 21.01.2026 | 3,93 | 4,06 | 3,86 | 3,98 | 2,84% | 19.190,00 |
| 20.01.2026 | 3,90 | 3,91 | 3,83 | 3,87 | -0,77% | 8.740,00 |
| 16.01.2026 | 4,02 | 4,02 | 3,86 | 3,90 | -3,70% | 17.545,00 |
| 15.01.2026 | 4,05 | 4,14 | 3,97 | 4,05 | -0,25% | 34.896,00 |
| 14.01.2026 | 4,03 | 4,08 | 4,03 | 4,06 | 0,50% | 8.402,00 |
| 13.01.2026 | 4,08 | 4,08 | 4,02 | 4,04 | 0,00% | 9.212,00 |
| 12.01.2026 | 4,05 | 4,07 | 4,01 | 4,04 | -0,74% | 11.827,00 |
| 09.01.2026 | 4,02 | 4,12 | 3,98 | 4,07 | 2,01% | 10.985,00 |
| 08.01.2026 | 3,87 | 3,99 | 3,87 | 3,99 | 3,91% | 14.581,00 |
| 07.01.2026 | 3,87 | 3,95 | 3,77 | 3,84 | 0,00% | 11.217,00 |
| 06.01.2026 | 3,83 | 3,98 | 3,77 | 3,84 | 0,52% | 10.342,00 |
| 05.01.2026 | 3,88 | 4,02 | 3,79 | 3,82 | -1,80% | 54.179,00 |
| 02.01.2026 | 3,95 | 4,03 | 3,86 | 3,89 | -1,52% | 25.524,00 |
| 31.12.2025 | 3,95 | 4,05 | 3,91 | 3,95 | -0,50% | 45.834,00 |
| 30.12.2025 | 4,05 | 4,15 | 3,95 | 3,97 | -2,70% | 31.414,00 |
| 29.12.2025 | 4,01 | 4,10 | 3,81 | 4,08 | 0,49% | 68.057,00 |
| 26.12.2025 | 4,00 | 4,07 | 3,83 | 4,06 | 6,01% | 28.931,00 |
| 24.12.2025 | 3,78 | 3,86 | 3,78 | 3,83 | 1,59% | 3.930,00 |
| 23.12.2025 | 3,74 | 3,81 | 3,71 | 3,77 | 0,80% | 34.654,00 |
| 22.12.2025 | 3,69 | 3,86 | 3,69 | 3,74 | 0,81% | 32.008,00 |
| 19.12.2025 | 3,86 | 3,97 | 3,71 | 3,71 | -3,64% | 25.898,00 |
| 18.12.2025 | 3,81 | 3,90 | 3,79 | 3,85 | 0,79% | 18.114,00 |
| 17.12.2025 | 3,91 | 4,06 | 3,79 | 3,82 | -3,29% | 104.680,00 |
| 16.12.2025 | 4,11 | 4,11 | 3,89 | 3,95 | -2,47% | 41.453,00 |
| 15.12.2025 | 4,05 | 4,10 | 3,82 | 4,05 | -0,74% | 151.519,00 |
| 12.12.2025 | 4,24 | 4,38 | 4,03 | 4,08 | -2,86% | 33.729,00 |