7,710$
-1,22%
Echtzeit-Aktienkurs LifeStance Health Group Inc
Bid:
Ask:
Aktienkurse zur LifeStance Health Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 7,81 | 7,89 | 7,69 | 7,71 | -1,22% | 2.344.785,00 |
| 28.05.2026 | 7,60 | 7,82 | 7,59 | 7,81 | 2,56% | 2.201.119,00 |
| 27.05.2026 | 7,58 | 7,64 | 7,47 | 7,61 | 0,66% | 2.925.875,00 |
| 26.05.2026 | 7,42 | 7,61 | 7,41 | 7,56 | 2,30% | 2.821.556,00 |
| 22.05.2026 | 7,46 | 7,46 | 7,24 | 7,39 | -0,67% | 3.233.866,00 |
| 21.05.2026 | 7,67 | 7,67 | 7,43 | 7,44 | -3,12% | 2.054.946,00 |
| 20.05.2026 | 7,73 | 7,81 | 7,57 | 7,68 | -0,52% | 3.301.065,00 |
| 19.05.2026 | 7,87 | 7,90 | 7,70 | 7,72 | -1,03% | 3.430.348,00 |
| 18.05.2026 | 7,64 | 7,84 | 7,63 | 7,80 | 2,03% | 3.528.396,00 |
| 15.05.2026 | 7,82 | 7,86 | 7,57 | 7,65 | -3,04% | 4.048.308,00 |
| 14.05.2026 | 8,15 | 8,16 | 7,79 | 7,89 | -2,65% | 5.004.409,00 |
| 13.05.2026 | 7,91 | 8,10 | 7,86 | 8,10 | 2,14% | 5.881.317,00 |
| 12.05.2026 | 7,66 | 7,95 | 7,62 | 7,93 | 3,39% | 8.688.080,00 |
| 11.05.2026 | 7,76 | 7,83 | 7,59 | 7,67 | -0,39% | 12.907.698,00 |
| 08.05.2026 | 8,01 | 8,04 | 7,67 | 7,70 | -12,80% | 24.973.157,00 |
| 07.05.2026 | 8,00 | 8,89 | 7,80 | 8,83 | 19,97% | 13.753.141,00 |
| 06.05.2026 | 7,35 | 7,51 | 7,31 | 7,36 | 0,27% | 3.739.121,00 |
| 05.05.2026 | 7,27 | 7,46 | 7,18 | 7,34 | 0,96% | 3.308.501,00 |
| 04.05.2026 | 7,48 | 7,55 | 7,23 | 7,27 | -3,45% | 3.373.037,00 |
| 01.05.2026 | 7,60 | 7,64 | 7,46 | 7,53 | -0,53% | 3.556.559,00 |
| 30.04.2026 | 7,46 | 7,63 | 7,43 | 7,57 | 1,88% | 37.575.228,00 |
| 29.04.2026 | 7,64 | 7,66 | 7,39 | 7,43 | -3,13% | 5.277.254,00 |
| 28.04.2026 | 7,72 | 7,77 | 7,41 | 7,67 | 5,50% | 7.781.572,00 |
| 27.04.2026 | 7,05 | 7,49 | 7,03 | 7,27 | 3,27% | 3.928.211,00 |
| 24.04.2026 | 6,95 | 7,10 | 6,86 | 7,04 | 0,64% | 2.391.050,00 |
| 23.04.2026 | 6,95 | 7,02 | 6,86 | 7,00 | 1,23% | 1.213.259,00 |
| 22.04.2026 | 6,83 | 6,93 | 6,81 | 6,91 | 1,77% | 1.292.202,00 |
| 21.04.2026 | 6,96 | 7,03 | 6,77 | 6,79 | -1,88% | 1.161.313,00 |
| 20.04.2026 | 6,85 | 6,98 | 6,81 | 6,92 | 0,44% | 1.550.467,00 |
| 17.04.2026 | 6,76 | 6,98 | 6,74 | 6,89 | 3,30% | 1.855.495,00 |
| 16.04.2026 | 6,59 | 6,75 | 6,59 | 6,67 | 1,52% | 1.358.954,00 |
| 15.04.2026 | 6,52 | 6,59 | 6,49 | 6,57 | 0,92% | 1.145.308,00 |
| 14.04.2026 | 6,48 | 6,58 | 6,48 | 6,51 | 0,70% | 1.315.887,00 |
| 13.04.2026 | 6,36 | 6,47 | 6,36 | 6,47 | 1,02% | 876.849,00 |
| 10.04.2026 | 6,48 | 6,49 | 6,35 | 6,40 | -1,46% | 1.057.516,00 |
| 09.04.2026 | 6,52 | 6,57 | 6,30 | 6,50 | -0,84% | 1.779.257,00 |
| 08.04.2026 | 6,66 | 6,66 | 6,49 | 6,55 | 1,87% | 1.933.959,00 |
| 07.04.2026 | 6,42 | 6,49 | 6,37 | 6,43 | 0,47% | 1.963.220,00 |
| 06.04.2026 | 6,30 | 6,41 | 6,25 | 6,40 | 1,43% | 1.984.702,00 |
| 02.04.2026 | 6,28 | 6,37 | 6,21 | 6,31 | -1,02% | 1.473.565,00 |
| 01.04.2026 | 6,37 | 6,55 | 6,34 | 6,38 | 0,08% | 2.040.555,00 |
| 31.03.2026 | 6,36 | 6,39 | 6,23 | 6,37 | 2,08% | 1.892.844,00 |
| 30.03.2026 | 6,33 | 6,36 | 6,23 | 6,24 | -1,42% | 1.265.252,00 |
| 27.03.2026 | 6,62 | 6,68 | 6,27 | 6,33 | -5,24% | 1.700.219,00 |
| 26.03.2026 | 6,59 | 6,74 | 6,59 | 6,68 | 0,45% | 1.971.978,00 |
| 25.03.2026 | 6,43 | 6,66 | 6,43 | 6,65 | 3,10% | 1.893.710,00 |
| 24.03.2026 | 6,48 | 6,48 | 6,39 | 6,45 | -1,23% | 2.271.817,00 |
| 23.03.2026 | 6,45 | 6,63 | 6,43 | 6,53 | 2,03% | 1.713.968,00 |
| 20.03.2026 | 6,43 | 6,48 | 6,32 | 6,40 | -0,93% | 1.933.893,00 |
| 19.03.2026 | 6,35 | 6,48 | 6,33 | 6,46 | 0,62% | 1.906.187,00 |
| 18.03.2026 | 6,52 | 6,58 | 6,37 | 6,42 | -2,43% | 1.555.926,00 |
| 17.03.2026 | 6,50 | 6,62 | 6,41 | 6,58 | 2,02% | 1.949.021,00 |
| 16.03.2026 | 6,33 | 6,51 | 6,30 | 6,45 | 1,90% | 4.528.074,00 |
| 13.03.2026 | 6,36 | 6,47 | 6,21 | 6,33 | 0,00% | 2.293.062,00 |
| 12.03.2026 | 6,53 | 6,63 | 6,32 | 6,33 | -4,67% | 1.495.280,00 |
| 11.03.2026 | 6,71 | 6,71 | 6,51 | 6,64 | -1,48% | 1.708.339,00 |
| 10.03.2026 | 6,89 | 6,98 | 6,71 | 6,74 | -2,32% | 3.052.816,00 |
| 09.03.2026 | 6,77 | 6,97 | 6,74 | 6,90 | -0,22% | 2.052.002,00 |
| 06.03.2026 | 7,00 | 7,03 | 6,86 | 6,92 | -0,36% | 2.948.856,00 |
| 05.03.2026 | 7,16 | 7,24 | 6,81 | 6,94 | -5,19% | 3.353.884,00 |
| 04.03.2026 | 7,26 | 7,42 | 7,20 | 7,32 | 0,76% | 4.034.361,00 |
| 03.03.2026 | 7,03 | 7,28 | 6,96 | 7,27 | 1,61% | 2.373.134,00 |
| 02.03.2026 | 7,17 | 7,30 | 7,08 | 7,15 | -1,11% | 4.997.756,00 |
| 27.02.2026 | 6,82 | 7,28 | 6,82 | 7,23 | 3,88% | 4.297.974,00 |
| 26.02.2026 | 6,98 | 7,14 | 6,74 | 6,96 | -6,33% | 10.740.808,00 |
| 25.02.2026 | 7,99 | 8,08 | 7,33 | 7,43 | 4,06% | 6.112.885,00 |
| 24.02.2026 | 7,09 | 7,16 | 6,96 | 7,14 | 0,49% | 2.529.530,00 |
| 23.02.2026 | 7,15 | 7,23 | 7,02 | 7,11 | -0,63% | 1.424.294,00 |
| 20.02.2026 | 7,19 | 7,27 | 7,13 | 7,15 | -0,69% | 883.969,00 |
| 19.02.2026 | 7,04 | 7,20 | 6,94 | 7,20 | 1,27% | 1.392.312,00 |
| 18.02.2026 | 7,04 | 7,21 | 6,91 | 7,11 | 0,92% | 2.504.857,00 |
| 17.02.2026 | 7,03 | 7,19 | 7,02 | 7,05 | 0,21% | 1.437.577,00 |
| 13.02.2026 | 6,92 | 7,21 | 6,91 | 7,03 | 1,59% | 2.066.599,00 |
| 12.02.2026 | 7,01 | 7,05 | 6,82 | 6,92 | -0,14% | 2.096.338,00 |
| 11.02.2026 | 7,01 | 7,03 | 6,76 | 6,93 | -0,43% | 1.308.656,00 |
| 10.02.2026 | 6,86 | 7,12 | 6,86 | 6,96 | 2,05% | 1.806.446,00 |
| 09.02.2026 | 6,79 | 6,83 | 6,62 | 6,82 | -0,15% | 1.495.962,00 |
| 06.02.2026 | 6,55 | 6,87 | 6,46 | 6,83 | 4,43% | 2.629.416,00 |
| 05.02.2026 | 6,93 | 7,02 | 6,50 | 6,54 | -5,76% | 2.133.573,00 |
| 04.02.2026 | 7,13 | 7,14 | 6,88 | 6,94 | -2,53% | 1.605.901,00 |
| 03.02.2026 | 7,16 | 7,33 | 7,01 | 7,12 | -0,97% | 1.697.600,00 |
| 02.02.2026 | 7,17 | 7,28 | 7,07 | 7,19 | 1,70% | 1.453.543,00 |
| 30.01.2026 | 7,08 | 7,21 | 7,00 | 7,07 | 0,00% | 1.554.470,00 |
| 29.01.2026 | 7,08 | 7,09 | 7,00 | 7,07 | -0,30% | 1.484.283,00 |
| 28.01.2026 | 7,12 | 7,18 | 7,01 | 7,09 | -0,13% | 1.716.063,00 |
| 27.01.2026 | 7,25 | 7,26 | 7,00 | 7,10 | -2,87% | 1.640.107,00 |
| 26.01.2026 | 7,34 | 7,37 | 7,23 | 7,31 | -0,68% | 1.499.481,00 |
| 22.01.2026 | 7,21 | 7,46 | 7,17 | 7,36 | 2,08% | 1.553.653,00 |
| 21.01.2026 | 7,21 | 7,28 | 7,10 | 7,21 | 0,28% | 1.674.897,00 |
| 20.01.2026 | 7,19 | 7,34 | 7,02 | 7,19 | -0,83% | 1.314.181,00 |
| 16.01.2026 | 7,40 | 7,46 | 7,18 | 7,25 | -2,55% | 1.659.768,00 |
| 15.01.2026 | 7,26 | 7,48 | 7,18 | 7,44 | 2,62% | 1.490.404,00 |
| 14.01.2026 | 7,22 | 7,33 | 7,16 | 7,25 | 0,00% | 1.333.488,00 |
| 13.01.2026 | 7,50 | 7,52 | 7,09 | 7,25 | -2,82% | 1.405.036,00 |
| 12.01.2026 | 7,35 | 7,47 | 7,30 | 7,46 | 0,81% | 1.344.314,00 |
| 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 |