4,775$
-4,21%
Echtzeit-Aktienkurs LifeStance Health Group Inc
Bid:
Ask:
Aktienkurse zur LifeStance Health Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 4,98 | 4,98 | 4,70 | 4,78 | -4,21% | 3.066.224,00 |
| 01.07.2025 | 5,12 | 5,17 | 4,98 | 4,99 | -3,48% | 1.729.754,00 |
| 30.06.2025 | 5,21 | 5,26 | 5,06 | 5,17 | 0,10% | 2.338.244,00 |
| 27.06.2025 | 5,07 | 5,19 | 5,02 | 5,16 | 1,57% | 4.959.577,00 |
| 26.06.2025 | 4,95 | 5,10 | 4,94 | 5,08 | 2,63% | 1.987.665,00 |
| 25.06.2025 | 5,08 | 5,09 | 4,92 | 4,95 | -2,56% | 1.214.049,00 |
| 24.06.2025 | 5,00 | 5,13 | 4,87 | 5,08 | 2,42% | 3.229.945,00 |
| 23.06.2025 | 4,81 | 5,01 | 4,76 | 4,96 | 2,69% | 3.251.266,00 |
| 20.06.2025 | 4,96 | 5,01 | 4,76 | 4,83 | -2,03% | 2.694.405,00 |
| 18.06.2025 | 5,02 | 5,09 | 4,87 | 4,93 | -2,18% | 3.077.134,00 |
| 17.06.2025 | 5,12 | 5,15 | 5,02 | 5,04 | -2,51% | 1.620.040,00 |
| 16.06.2025 | 5,25 | 5,32 | 5,16 | 5,17 | -1,71% | 2.064.152,00 |
| 13.06.2025 | 5,34 | 5,39 | 5,24 | 5,26 | -2,95% | 1.265.582,00 |
| 12.06.2025 | 5,59 | 5,59 | 5,40 | 5,42 | -3,21% | 1.827.405,00 |
| 11.06.2025 | 5,71 | 5,79 | 5,57 | 5,60 | -2,10% | 2.013.949,00 |
| 10.06.2025 | 5,87 | 5,93 | 5,71 | 5,72 | -2,72% | 1.253.238,00 |
| 09.06.2025 | 5,87 | 6,03 | 5,78 | 5,88 | 0,68% | 1.603.797,00 |
| 06.06.2025 | 5,97 | 6,01 | 5,80 | 5,84 | -1,52% | 922.857,00 |
| 05.06.2025 | 5,94 | 6,01 | 5,88 | 5,93 | -0,34% | 1.350.243,00 |
| 04.06.2025 | 5,96 | 6,01 | 5,89 | 5,95 | -0,17% | 1.336.060,00 |
| 03.06.2025 | 5,84 | 6,05 | 5,79 | 5,96 | 1,36% | 1.863.507,00 |
| 02.06.2025 | 5,93 | 5,96 | 5,76 | 5,88 | -1,01% | 1.792.884,00 |
| 30.05.2025 | 5,91 | 6,00 | 5,86 | 5,94 | 0,51% | 1.492.340,00 |
| 29.05.2025 | 6,06 | 6,12 | 5,88 | 5,91 | -2,15% | 2.731.079,00 |
| 28.05.2025 | 6,08 | 6,18 | 5,94 | 6,04 | -0,33% | 2.130.643,00 |
| 27.05.2025 | 6,10 | 6,11 | 5,69 | 6,06 | 10,38% | 3.795.064,00 |
| 23.05.2025 | 5,58 | 5,59 | 5,47 | 5,49 | -2,49% | 1.952.338,00 |
| 22.05.2025 | 5,63 | 5,67 | 5,61 | 5,63 | -0,71% | 1.182.903,00 |
| 21.05.2025 | 5,77 | 5,85 | 5,66 | 5,67 | -2,74% | 1.149.565,00 |
| 20.05.2025 | 5,84 | 5,91 | 5,74 | 5,83 | -0,17% | 1.210.056,00 |
| 19.05.2025 | 5,80 | 5,90 | 5,79 | 5,84 | 0,00% | 1.007.856,00 |
| 16.05.2025 | 5,78 | 5,87 | 5,75 | 5,84 | 0,95% | 1.259.003,00 |
| 15.05.2025 | 5,72 | 5,80 | 5,60 | 5,79 | 0,78% | 1.939.846,00 |
| 14.05.2025 | 5,85 | 5,88 | 5,71 | 5,74 | -2,21% | 1.622.650,00 |
| 13.05.2025 | 5,83 | 6,00 | 5,74 | 5,87 | 0,34% | 2.018.937,00 |
| 12.05.2025 | 5,79 | 5,90 | 5,61 | 5,85 | 2,09% | 2.194.967,00 |
| 09.05.2025 | 5,80 | 5,80 | 5,66 | 5,73 | -1,38% | 2.537.286,00 |
| 08.05.2025 | 5,56 | 5,86 | 5,56 | 5,81 | 5,44% | 2.867.553,00 |
| 07.05.2025 | 6,14 | 6,29 | 5,39 | 5,51 | -15,88% | 3.842.409,00 |
| 06.05.2025 | 6,57 | 6,64 | 6,48 | 6,55 | -1,06% | 1.813.450,00 |
| 05.05.2025 | 6,75 | 6,78 | 6,60 | 6,62 | -2,65% | 1.227.913,00 |
| 02.05.2025 | 6,58 | 6,87 | 6,58 | 6,80 | 4,29% | 1.539.985,00 |
| 01.05.2025 | 6,57 | 6,60 | 6,45 | 6,52 | -0,69% | 944.335,00 |
| 30.04.2025 | 6,53 | 6,60 | 6,43 | 6,57 | 0,08% | 752.623,00 |
| 29.04.2025 | 6,53 | 6,61 | 6,49 | 6,56 | 0,46% | 856.507,00 |
| 28.04.2025 | 6,54 | 6,60 | 6,44 | 6,53 | 0,00% | 1.069.967,00 |
| 25.04.2025 | 6,46 | 6,54 | 6,39 | 6,53 | 0,62% | 934.050,00 |
| 24.04.2025 | 6,37 | 6,50 | 6,31 | 6,49 | 2,04% | 1.161.398,00 |
| 23.04.2025 | 6,21 | 6,45 | 6,21 | 6,36 | 3,75% | 1.383.788,00 |
| 22.04.2025 | 6,21 | 6,22 | 6,03 | 6,13 | -0,49% | 1.305.596,00 |
| 21.04.2025 | 6,67 | 6,74 | 6,13 | 6,16 | -8,06% | 1.538.571,00 |
| 17.04.2025 | 6,69 | 6,74 | 6,57 | 6,70 | -0,15% | 1.092.126,00 |
| 16.04.2025 | 6,82 | 6,86 | 6,63 | 6,71 | -1,61% | 855.292,00 |
| 15.04.2025 | 6,88 | 6,95 | 6,78 | 6,82 | -0,44% | 907.712,00 |
| 14.04.2025 | 6,93 | 6,93 | 6,78 | 6,85 | 0,15% | 1.175.568,00 |
| 11.04.2025 | 6,77 | 6,92 | 6,67 | 6,84 | 1,18% | 1.837.011,00 |
| 10.04.2025 | 6,87 | 6,93 | 6,60 | 6,76 | -2,10% | 2.417.898,00 |
| 09.04.2025 | 6,52 | 7,02 | 6,51 | 6,91 | 5,99% | 3.323.241,00 |
| 08.04.2025 | 6,75 | 7,00 | 6,51 | 6,52 | 0,23% | 3.323.757,00 |
| 07.04.2025 | 6,43 | 6,73 | 6,25 | 6,50 | -2,11% | 2.577.664,00 |
| 04.04.2025 | 6,59 | 6,76 | 6,46 | 6,64 | -1,63% | 2.298.735,00 |
| 03.04.2025 | 6,49 | 6,78 | 6,48 | 6,75 | 1,81% | 2.052.566,00 |
| 02.04.2025 | 6,58 | 6,71 | 6,53 | 6,63 | 0,00% | 1.599.686,00 |
| 01.04.2025 | 6,63 | 6,80 | 6,56 | 6,63 | -0,30% | 1.254.599,00 |
| 31.03.2025 | 6,65 | 6,68 | 6,57 | 6,65 | -0,75% | 1.372.245,00 |
| 28.03.2025 | 6,75 | 6,81 | 6,54 | 6,70 | -1,03% | 1.306.609,00 |
| 27.03.2025 | 6,60 | 6,77 | 6,52 | 6,77 | 2,58% | 2.113.832,00 |
| 26.03.2025 | 6,79 | 6,80 | 6,58 | 6,60 | -2,51% | 2.488.878,00 |
| 25.03.2025 | 6,80 | 6,91 | 6,70 | 6,77 | 0,15% | 3.054.967,00 |
| 24.03.2025 | 6,95 | 7,08 | 6,69 | 6,76 | -1,24% | 2.206.483,00 |
| 21.03.2025 | 6,79 | 6,89 | 6,71 | 6,85 | 0,37% | 3.135.707,00 |
| 20.03.2025 | 6,78 | 6,92 | 6,77 | 6,82 | 0,15% | 1.724.605,00 |
| 19.03.2025 | 6,73 | 6,85 | 6,65 | 6,81 | 1,04% | 3.238.986,00 |
| 18.03.2025 | 6,85 | 6,89 | 6,71 | 6,74 | -1,89% | 2.300.216,00 |
| 17.03.2025 | 6,86 | 7,01 | 6,76 | 6,87 | -0,72% | 2.842.830,00 |
| 14.03.2025 | 7,01 | 7,18 | 6,91 | 6,92 | -1,00% | 1.700.304,00 |
| 13.03.2025 | 6,86 | 7,01 | 6,78 | 6,99 | 2,04% | 1.382.028,00 |
| 12.03.2025 | 7,01 | 7,03 | 6,82 | 6,85 | -1,44% | 1.225.148,00 |
| 11.03.2025 | 7,12 | 7,15 | 6,87 | 6,95 | -2,39% | 3.155.444,00 |
| 10.03.2025 | 7,44 | 7,58 | 7,07 | 7,12 | -6,19% | 3.070.356,00 |
| 07.03.2025 | 7,80 | 7,85 | 7,50 | 7,59 | -3,62% | 1.430.601,00 |
| 06.03.2025 | 8,07 | 8,10 | 7,73 | 7,88 | -3,49% | 1.808.577,00 |
| 05.03.2025 | 7,98 | 8,30 | 7,97 | 8,16 | 1,81% | 3.349.837,00 |
| 04.03.2025 | 7,90 | 8,08 | 7,77 | 8,02 | 1,46% | 2.831.659,00 |
| 03.03.2025 | 7,83 | 8,02 | 7,82 | 7,90 | 1,22% | 2.183.983,00 |
| 28.02.2025 | 7,83 | 7,90 | 7,59 | 7,81 | 0,71% | 2.914.834,00 |
| 27.02.2025 | 8,02 | 8,21 | 7,28 | 7,75 | 3,20% | 4.482.635,00 |
| 26.02.2025 | 7,48 | 7,65 | 7,48 | 7,51 | 0,07% | 2.206.867,00 |
| 25.02.2025 | 7,59 | 7,69 | 7,45 | 7,51 | -1,25% | 4.342.549,00 |
| 24.02.2025 | 7,74 | 7,77 | 7,52 | 7,60 | -1,17% | 1.355.219,00 |
| 21.02.2025 | 7,95 | 7,98 | 7,57 | 7,69 | -2,53% | 1.753.162,00 |
| 20.02.2025 | 8,00 | 8,00 | 7,73 | 7,89 | -1,25% | 984.928,00 |
| 19.02.2025 | 7,90 | 8,20 | 7,88 | 7,99 | -0,12% | 1.897.284,00 |
| 18.02.2025 | 7,95 | 8,06 | 7,87 | 8,00 | 0,38% | 924.852,00 |
| 14.02.2025 | 7,98 | 8,06 | 7,94 | 7,97 | -0,25% | 511.799,00 |
| 13.02.2025 | 7,91 | 8,02 | 7,83 | 7,99 | 1,65% | 545.102,00 |
| 12.02.2025 | 7,82 | 7,90 | 7,78 | 7,86 | -1,01% | 364.706,00 |
| 11.02.2025 | 7,98 | 8,05 | 7,88 | 7,94 | -1,49% | 552.319,00 |
| 10.02.2025 | 7,97 | 8,07 | 7,85 | 8,06 | 1,90% | 783.457,00 |
| 07.02.2025 | 7,96 | 8,02 | 7,87 | 7,91 | -0,88% | 473.120,00 |