4,955$
1,95%
Echtzeit-Aktienkurs Lifecore Biomedical
Bid:
Ask:
Aktienkurse zur Lifecore Biomedical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 4,97 | 5,29 | 4,92 | 4,96 | 1,95% | 240.481,00 |
| 15.07.2026 | 4,61 | 4,88 | 4,61 | 4,86 | 5,19% | 128.821,00 |
| 14.07.2026 | 4,69 | 4,76 | 4,51 | 4,62 | -0,43% | 104.954,00 |
| 13.07.2026 | 4,75 | 4,82 | 4,63 | 4,64 | -2,42% | 152.579,00 |
| 10.07.2026 | 4,76 | 5,04 | 4,62 | 4,76 | -0,11% | 145.603,00 |
| 09.07.2026 | 4,57 | 4,80 | 4,52 | 4,76 | 4,16% | 145.097,00 |
| 08.07.2026 | 4,88 | 4,97 | 4,56 | 4,57 | -5,97% | 109.022,00 |
| 07.07.2026 | 5,03 | 5,13 | 4,80 | 4,86 | -3,67% | 252.411,00 |
| 06.07.2026 | 5,05 | 5,22 | 5,03 | 5,05 | -0,88% | 158.781,00 |
| 02.07.2026 | 5,27 | 5,49 | 5,08 | 5,09 | -3,23% | 121.549,00 |
| 01.07.2026 | 5,26 | 5,50 | 5,22 | 5,26 | 0,19% | 365.959,00 |
| 30.06.2026 | 4,95 | 5,29 | 4,83 | 5,25 | 5,63% | 314.015,00 |
| 29.06.2026 | 5,17 | 5,19 | 4,95 | 4,97 | -3,59% | 423.567,00 |
| 26.06.2026 | 5,39 | 5,54 | 5,13 | 5,16 | -4,54% | 857.522,00 |
| 25.06.2026 | 5,81 | 5,85 | 5,38 | 5,40 | -7,06% | 531.387,00 |
| 24.06.2026 | 5,67 | 5,96 | 5,67 | 5,81 | 2,65% | 145.667,00 |
| 23.06.2026 | 5,51 | 5,73 | 5,51 | 5,66 | 2,35% | 104.369,00 |
| 22.06.2026 | 5,54 | 5,65 | 5,48 | 5,53 | -0,18% | 131.239,00 |
| 18.06.2026 | 5,58 | 5,65 | 5,48 | 5,54 | 0,36% | 229.682,00 |
| 17.06.2026 | 5,34 | 5,55 | 5,24 | 5,52 | 2,89% | 159.562,00 |
| 16.06.2026 | 5,60 | 5,67 | 5,25 | 5,37 | -2,28% | 155.383,00 |
| 15.06.2026 | 5,70 | 5,86 | 5,46 | 5,49 | -2,66% | 185.386,00 |
| 12.06.2026 | 5,73 | 5,79 | 5,63 | 5,64 | -0,18% | 123.761,00 |
| 11.06.2026 | 5,77 | 5,77 | 5,47 | 5,65 | -0,70% | 111.386,00 |
| 10.06.2026 | 5,69 | 5,83 | 5,53 | 5,69 | 0,62% | 151.001,00 |
| 09.06.2026 | 5,50 | 5,73 | 5,39 | 5,66 | 1,34% | 163.102,00 |
| 08.06.2026 | 5,64 | 5,73 | 5,52 | 5,58 | -0,71% | 152.879,00 |
| 05.06.2026 | 5,79 | 5,81 | 5,59 | 5,62 | -2,94% | 138.196,00 |
| 04.06.2026 | 5,72 | 5,92 | 5,70 | 5,79 | 2,12% | 201.506,00 |
| 03.06.2026 | 5,46 | 5,88 | 5,45 | 5,67 | 4,04% | 404.271,00 |
| 02.06.2026 | 4,87 | 5,46 | 4,78 | 5,45 | 12,37% | 352.484,00 |
| 01.06.2026 | 4,97 | 5,06 | 4,80 | 4,85 | -3,29% | 177.694,00 |
| 29.05.2026 | 4,96 | 5,04 | 4,88 | 5,02 | 1,31% | 149.748,00 |
| 28.05.2026 | 4,84 | 5,01 | 4,80 | 4,95 | 2,70% | 275.518,00 |
| 27.05.2026 | 4,81 | 4,99 | 4,80 | 4,82 | 0,63% | 137.934,00 |
| 26.05.2026 | 4,94 | 4,94 | 4,77 | 4,79 | -2,84% | 117.922,00 |
| 22.05.2026 | 4,98 | 5,15 | 4,91 | 4,93 | -1,00% | 154.273,00 |
| 21.05.2026 | 4,53 | 5,01 | 4,45 | 4,98 | 8,97% | 196.345,00 |
| 20.05.2026 | 4,41 | 4,68 | 4,39 | 4,57 | 4,34% | 310.129,00 |
| 19.05.2026 | 4,32 | 4,52 | 4,22 | 4,38 | 0,00% | 161.073,00 |
| 18.05.2026 | 4,40 | 4,74 | 4,30 | 4,38 | -0,11% | 173.682,00 |
| 15.05.2026 | 4,50 | 4,56 | 4,38 | 4,39 | -3,63% | 170.150,00 |
| 14.05.2026 | 4,50 | 4,68 | 4,48 | 4,55 | 0,89% | 271.047,00 |
| 13.05.2026 | 4,52 | 4,62 | 4,48 | 4,51 | -0,88% | 157.822,00 |
| 12.05.2026 | 4,42 | 4,62 | 4,37 | 4,55 | 1,11% | 163.733,00 |
| 11.05.2026 | 4,75 | 4,77 | 4,37 | 4,50 | -5,86% | 244.086,00 |
| 08.05.2026 | 4,73 | 4,85 | 4,67 | 4,78 | 0,21% | 202.696,00 |
| 07.05.2026 | 4,99 | 5,00 | 4,75 | 4,77 | -3,54% | 195.705,00 |
| 06.05.2026 | 4,95 | 5,16 | 4,56 | 4,95 | -4,07% | 221.757,00 |
| 05.05.2026 | 5,13 | 5,37 | 5,10 | 5,16 | 0,49% | 147.956,00 |
| 04.05.2026 | 5,23 | 5,34 | 5,12 | 5,13 | -2,47% | 163.722,00 |
| 01.05.2026 | 5,08 | 5,33 | 5,00 | 5,26 | 3,75% | 162.094,00 |
| 30.04.2026 | 4,94 | 5,17 | 4,94 | 5,07 | 2,74% | 258.245,00 |
| 29.04.2026 | 5,13 | 5,14 | 4,91 | 4,94 | -3,61% | 203.101,00 |
| 28.04.2026 | 5,08 | 5,17 | 5,03 | 5,12 | 0,79% | 158.083,00 |
| 27.04.2026 | 5,03 | 5,30 | 5,03 | 5,08 | 1,20% | 129.529,00 |
| 24.04.2026 | 4,94 | 5,03 | 4,75 | 5,02 | 2,03% | 326.214,00 |
| 23.04.2026 | 5,18 | 5,38 | 4,85 | 4,92 | -5,93% | 242.286,00 |
| 22.04.2026 | 5,26 | 5,50 | 5,16 | 5,23 | 0,00% | 163.143,00 |
| 21.04.2026 | 5,39 | 5,53 | 5,12 | 5,23 | -2,24% | 373.011,00 |
| 20.04.2026 | 5,27 | 5,44 | 5,27 | 5,35 | -0,93% | 164.500,00 |
| 17.04.2026 | 5,34 | 5,51 | 5,29 | 5,40 | 3,65% | 219.233,00 |
| 16.04.2026 | 5,38 | 5,41 | 5,16 | 5,21 | -3,16% | 260.101,00 |
| 15.04.2026 | 5,22 | 5,45 | 5,10 | 5,38 | 3,46% | 262.005,00 |
| 14.04.2026 | 4,96 | 5,30 | 4,95 | 5,20 | 5,26% | 271.485,00 |
| 13.04.2026 | 4,75 | 4,99 | 4,70 | 4,94 | 4,00% | 371.321,00 |
| 10.04.2026 | 4,71 | 4,83 | 4,61 | 4,75 | 0,74% | 493.199,00 |
| 09.04.2026 | 4,22 | 4,75 | 4,12 | 4,72 | 11,20% | 1.109.122,00 |
| 08.04.2026 | 4,22 | 4,35 | 4,20 | 4,24 | 2,99% | 239.927,00 |
| 07.04.2026 | 4,06 | 4,20 | 3,98 | 4,12 | 1,15% | 185.590,00 |
| 06.04.2026 | 3,84 | 4,15 | 3,79 | 4,07 | 5,99% | 420.090,00 |
| 02.04.2026 | 3,78 | 3,87 | 3,68 | 3,84 | 0,26% | 602.455,00 |
| 01.04.2026 | 3,76 | 3,90 | 3,72 | 3,83 | 2,96% | 336.932,00 |
| 31.03.2026 | 3,79 | 3,82 | 3,63 | 3,72 | -1,85% | 550.184,00 |
| 30.03.2026 | 3,66 | 3,87 | 3,65 | 3,79 | 3,41% | 555.325,00 |
| 27.03.2026 | 3,84 | 3,84 | 3,64 | 3,67 | -5,30% | 478.848,00 |
| 26.03.2026 | 4,19 | 4,29 | 3,86 | 3,87 | -7,64% | 389.546,00 |
| 25.03.2026 | 4,02 | 4,36 | 4,02 | 4,19 | 4,75% | 403.418,00 |
| 24.03.2026 | 4,00 | 4,09 | 3,91 | 4,00 | -0,74% | 447.888,00 |
| 23.03.2026 | 4,04 | 4,08 | 3,87 | 4,03 | 0,25% | 666.570,00 |
| 20.03.2026 | 3,98 | 4,05 | 3,90 | 4,02 | -0,86% | 788.604,00 |
| 19.03.2026 | 4,15 | 4,22 | 3,98 | 4,06 | -2,29% | 533.299,00 |
| 18.03.2026 | 4,25 | 4,50 | 4,11 | 4,15 | -4,82% | 636.822,00 |
| 17.03.2026 | 4,38 | 4,79 | 4,09 | 4,36 | -0,11% | 1.822.451,00 |
| 16.03.2026 | 6,35 | 6,45 | 4,20 | 4,37 | -33,46% | 1.818.977,00 |
| 13.03.2026 | 6,63 | 6,71 | 6,43 | 6,56 | -0,91% | 199.928,00 |
| 12.03.2026 | 6,72 | 6,90 | 6,57 | 6,62 | -2,79% | 200.596,00 |
| 11.03.2026 | 7,04 | 7,04 | 6,71 | 6,81 | -1,30% | 149.293,00 |
| 10.03.2026 | 6,83 | 7,17 | 6,83 | 6,90 | -1,00% | 103.060,00 |
| 09.03.2026 | 6,74 | 7,08 | 6,50 | 6,97 | 0,29% | 265.390,00 |
| 06.03.2026 | 6,92 | 7,05 | 6,65 | 6,95 | -1,00% | 117.037,00 |
| 05.03.2026 | 7,06 | 7,15 | 6,69 | 7,02 | -0,71% | 169.088,00 |
| 04.03.2026 | 7,07 | 7,21 | 6,97 | 7,07 | 1,07% | 103.069,00 |
| 03.03.2026 | 7,07 | 7,07 | 6,82 | 7,00 | -3,25% | 106.358,00 |
| 02.03.2026 | 7,15 | 7,30 | 7,05 | 7,23 | 0,35% | 100.049,00 |
| 27.02.2026 | 7,23 | 7,34 | 7,18 | 7,21 | -2,31% | 89.138,00 |
| 26.02.2026 | 7,39 | 7,39 | 7,18 | 7,38 | 0,41% | 48.050,00 |
| 25.02.2026 | 7,27 | 7,48 | 7,19 | 7,35 | 1,73% | 104.781,00 |
| 24.02.2026 | 7,28 | 7,40 | 7,18 | 7,22 | -1,23% | 98.814,00 |
| 23.02.2026 | 7,11 | 7,31 | 6,96 | 7,31 | 2,52% | 135.905,00 |