7,400$
0,27%
Echtzeit-Aktienkurs LifeStance Health Group Inc
Bid:
Ask:
Aktienkurse zur LifeStance Health Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 7,35 | 7,44 | 7,28 | 7,40 | 0,27% | 1.647.458,00 |
| 08.01.2026 | 7,32 | 7,49 | 7,26 | 7,38 | 1,10% | 2.406.207,00 |
| 07.01.2026 | 7,30 | 7,36 | 7,19 | 7,30 | 0,27% | 1.611.024,00 |
| 06.01.2026 | 7,08 | 7,29 | 7,04 | 7,28 | 3,26% | 2.102.758,00 |
| 05.01.2026 | 6,93 | 7,10 | 6,91 | 7,05 | 1,29% | 1.864.527,00 |
| 02.01.2026 | 7,02 | 7,03 | 6,77 | 6,96 | -1,14% | 1.769.335,00 |
| 31.12.2025 | 7,13 | 7,19 | 7,00 | 7,04 | -1,26% | 1.146.610,00 |
| 30.12.2025 | 7,06 | 7,17 | 7,06 | 7,13 | 0,14% | 1.118.913,00 |
| 29.12.2025 | 7,13 | 7,21 | 7,06 | 7,12 | -0,14% | 1.080.482,00 |
| 26.12.2025 | 7,10 | 7,15 | 7,03 | 7,13 | 0,56% | 960.208,00 |
| 24.12.2025 | 7,06 | 7,13 | 7,00 | 7,09 | 0,42% | 728.390,00 |
| 23.12.2025 | 7,05 | 7,08 | 6,97 | 7,06 | 0,14% | 1.276.891,00 |
| 22.12.2025 | 7,05 | 7,15 | 6,98 | 7,05 | -0,21% | 2.052.706,00 |
| 19.12.2025 | 6,89 | 7,08 | 6,81 | 7,07 | 1,80% | 9.051.454,00 |
| 18.12.2025 | 6,86 | 7,03 | 6,78 | 6,94 | 0,43% | 2.635.680,00 |
| 17.12.2025 | 6,79 | 6,94 | 6,76 | 6,91 | 0,36% | 2.203.213,00 |
| 16.12.2025 | 6,94 | 6,95 | 6,75 | 6,89 | -0,58% | 2.523.928,00 |
| 15.12.2025 | 6,93 | 7,03 | 6,89 | 6,93 | 0,22% | 4.072.089,00 |
| 12.12.2025 | 6,83 | 7,05 | 6,76 | 6,91 | 2,22% | 3.407.817,00 |
| 11.12.2025 | 6,74 | 6,85 | 6,71 | 6,76 | 0,15% | 1.932.878,00 |
| 10.12.2025 | 6,47 | 6,76 | 6,42 | 6,75 | 4,17% | 2.549.539,00 |
| 09.12.2025 | 6,50 | 6,57 | 6,31 | 6,48 | 1,09% | 1.625.553,00 |
| 08.12.2025 | 6,64 | 6,64 | 6,34 | 6,41 | -1,08% | 1.957.254,00 |
| 05.12.2025 | 6,47 | 6,49 | 6,35 | 6,48 | 0,31% | 1.444.961,00 |
| 04.12.2025 | 6,40 | 6,48 | 6,30 | 6,46 | 0,94% | 1.348.959,00 |
| 03.12.2025 | 6,29 | 6,43 | 6,26 | 6,40 | 1,59% | 1.447.926,00 |
| 02.12.2025 | 6,43 | 6,43 | 6,30 | 6,30 | -2,02% | 1.464.476,00 |
| 01.12.2025 | 6,48 | 6,52 | 6,36 | 6,43 | -1,08% | 1.316.740,00 |
| 28.11.2025 | 6,60 | 6,64 | 6,50 | 6,50 | -0,91% | 711.303,00 |
| 26.11.2025 | 6,56 | 6,63 | 6,44 | 6,56 | -1,06% | 1.841.153,00 |
| 25.11.2025 | 6,51 | 6,66 | 6,47 | 6,63 | 2,16% | 1.734.279,00 |
| 24.11.2025 | 6,51 | 6,67 | 6,47 | 6,49 | 5,10% | 2.959.944,00 |
| 20.11.2025 | 6,25 | 6,36 | 6,12 | 6,18 | -0,24% | 1.689.947,00 |
| 19.11.2025 | 6,25 | 6,28 | 6,05 | 6,19 | -0,16% | 2.070.410,00 |
| 18.11.2025 | 6,13 | 6,25 | 6,02 | 6,20 | -0,80% | 1.820.395,00 |
| 17.11.2025 | 6,36 | 6,44 | 6,21 | 6,25 | -1,11% | 1.460.721,00 |
| 13.11.2025 | 6,50 | 6,60 | 6,30 | 6,32 | -1,86% | 2.465.418,00 |
| 12.11.2025 | 6,40 | 6,49 | 6,32 | 6,44 | -0,46% | 2.330.358,00 |
| 11.11.2025 | 6,46 | 6,50 | 6,33 | 6,47 | 0,54% | 1.931.534,00 |
| 10.11.2025 | 6,30 | 6,45 | 5,98 | 6,44 | 2,31% | 3.161.584,00 |
| 07.11.2025 | 6,37 | 6,37 | 5,87 | 6,29 | 0,64% | 4.297.245,00 |
| 06.11.2025 | 5,34 | 6,36 | 5,10 | 6,25 | 30,48% | 10.371.625,00 |
| 05.11.2025 | 4,98 | 5,06 | 4,79 | 4,79 | -4,01% | 3.933.851,00 |
| 04.11.2025 | 4,91 | 5,06 | 4,88 | 4,99 | 1,53% | 1.172.995,00 |
| 03.11.2025 | 4,90 | 4,97 | 4,77 | 4,92 | 0,20% | 1.530.181,00 |
| 31.10.2025 | 4,90 | 4,98 | 4,84 | 4,91 | -0,10% | 1.278.492,00 |
| 30.10.2025 | 4,94 | 5,04 | 4,89 | 4,91 | -1,11% | 1.248.035,00 |
| 29.10.2025 | 5,07 | 5,19 | 4,96 | 4,97 | -2,65% | 1.393.822,00 |
| 28.10.2025 | 5,15 | 5,15 | 5,01 | 5,10 | -0,20% | 833.131,00 |
| 27.10.2025 | 5,23 | 5,25 | 5,09 | 5,11 | -1,73% | 873.182,00 |
| 24.10.2025 | 5,21 | 5,22 | 5,15 | 5,20 | 1,17% | 1.089.848,00 |
| 23.10.2025 | 5,11 | 5,16 | 5,05 | 5,14 | 0,59% | 1.065.585,00 |
| 22.10.2025 | 5,14 | 5,25 | 5,08 | 5,11 | -1,73% | 1.230.058,00 |
| 21.10.2025 | 5,15 | 5,25 | 5,11 | 5,20 | 0,78% | 1.468.989,00 |
| 20.10.2025 | 5,10 | 5,24 | 5,05 | 5,16 | 2,38% | 1.539.147,00 |
| 17.10.2025 | 5,01 | 5,11 | 4,97 | 5,04 | 0,00% | 1.271.844,00 |
| 16.10.2025 | 5,22 | 5,30 | 5,02 | 5,04 | -2,98% | 2.195.982,00 |
| 15.10.2025 | 5,09 | 5,22 | 5,07 | 5,20 | 2,06% | 952.868,00 |
| 14.10.2025 | 5,04 | 5,16 | 5,02 | 5,09 | -0,39% | 939.108,00 |
| 13.10.2025 | 5,12 | 5,13 | 5,01 | 5,11 | 1,19% | 965.677,00 |
| 10.10.2025 | 5,36 | 5,40 | 5,04 | 5,05 | -5,78% | 1.619.403,00 |
| 09.10.2025 | 5,64 | 5,64 | 5,36 | 5,36 | -4,96% | 1.163.040,00 |
| 08.10.2025 | 5,55 | 5,66 | 5,46 | 5,64 | 1,99% | 1.264.650,00 |
| 07.10.2025 | 5,58 | 5,64 | 5,51 | 5,53 | -1,43% | 1.512.086,00 |
| 06.10.2025 | 5,54 | 5,72 | 5,53 | 5,61 | 4,86% | 2.476.017,00 |
| 02.10.2025 | 5,44 | 5,51 | 5,27 | 5,35 | -1,83% | 1.034.394,00 |
| 01.10.2025 | 5,46 | 5,50 | 5,33 | 5,45 | -1,09% | 1.224.711,00 |
| 30.09.2025 | 5,42 | 5,52 | 5,39 | 5,51 | 1,66% | 1.463.571,00 |
| 29.09.2025 | 5,46 | 5,58 | 5,41 | 5,42 | 0,00% | 1.116.532,00 |
| 26.09.2025 | 5,25 | 5,43 | 5,23 | 5,42 | 3,04% | 1.041.151,00 |
| 25.09.2025 | 5,36 | 5,39 | 5,17 | 5,26 | -2,77% | 1.110.019,00 |
| 24.09.2025 | 5,32 | 5,46 | 5,31 | 5,41 | 1,12% | 1.839.455,00 |
| 23.09.2025 | 5,37 | 5,50 | 5,34 | 5,35 | -0,56% | 1.888.722,00 |
| 22.09.2025 | 5,19 | 5,39 | 5,17 | 5,38 | 2,97% | 1.461.698,00 |
| 19.09.2025 | 5,40 | 5,40 | 5,20 | 5,23 | -2,70% | 5.263.971,00 |
| 18.09.2025 | 5,20 | 5,38 | 5,18 | 5,37 | 4,47% | 2.623.177,00 |
| 17.09.2025 | 5,27 | 5,40 | 5,13 | 5,14 | -1,72% | 1.829.056,00 |
| 16.09.2025 | 5,17 | 5,28 | 5,11 | 5,23 | 0,97% | 1.472.929,00 |
| 15.09.2025 | 5,23 | 5,31 | 5,17 | 5,18 | -0,96% | 2.418.448,00 |
| 12.09.2025 | 5,27 | 5,30 | 5,20 | 5,23 | -2,06% | 1.115.351,00 |
| 11.09.2025 | 5,21 | 5,35 | 5,16 | 5,34 | 3,29% | 1.405.814,00 |
| 10.09.2025 | 5,45 | 5,47 | 5,13 | 5,17 | -5,74% | 2.100.747,00 |
| 09.09.2025 | 5,57 | 5,60 | 5,43 | 5,49 | -2,23% | 2.282.107,00 |
| 08.09.2025 | 5,38 | 5,63 | 5,38 | 5,61 | 4,47% | 2.807.981,00 |
| 05.09.2025 | 5,47 | 5,57 | 5,33 | 5,37 | -1,83% | 1.075.381,00 |
| 04.09.2025 | 5,46 | 5,50 | 5,37 | 5,47 | -0,36% | 1.630.897,00 |
| 03.09.2025 | 5,61 | 5,65 | 5,42 | 5,49 | -2,49% | 2.042.989,00 |
| 02.09.2025 | 5,46 | 5,67 | 5,37 | 5,63 | 2,74% | 2.083.044,00 |
| 29.08.2025 | 5,49 | 5,50 | 5,35 | 5,48 | 0,00% | 2.067.788,00 |
| 28.08.2025 | 5,50 | 5,54 | 5,42 | 5,48 | -0,18% | 1.340.663,00 |
| 27.08.2025 | 5,38 | 5,53 | 5,38 | 5,49 | 1,67% | 2.116.547,00 |
| 26.08.2025 | 5,36 | 5,43 | 5,33 | 5,40 | 0,19% | 1.861.424,00 |
| 25.08.2025 | 5,54 | 5,54 | 5,32 | 5,39 | -2,88% | 1.894.255,00 |
| 22.08.2025 | 5,56 | 5,72 | 5,51 | 5,55 | 0,91% | 2.992.296,00 |
| 21.08.2025 | 5,29 | 5,53 | 5,26 | 5,50 | 2,80% | 3.238.371,00 |
| 20.08.2025 | 5,30 | 5,39 | 5,29 | 5,35 | 0,00% | 2.042.317,00 |
| 19.08.2025 | 5,37 | 5,41 | 5,26 | 5,35 | -1,11% | 2.819.547,00 |
| 18.08.2025 | 5,45 | 5,58 | 5,39 | 5,41 | -0,55% | 1.677.685,00 |
| 15.08.2025 | 5,58 | 5,63 | 5,42 | 5,44 | -2,51% | 2.975.187,00 |
| 14.08.2025 | 5,09 | 5,61 | 5,08 | 5,58 | 7,93% | 6.476.489,00 |