12,600$
-1,52%
Echtzeit-Aktienkurs LifeStance Health Group
Bid:
Ask:
Aktienkurse zur LifeStance Health Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 12,58 | 12,83 | 12,38 | 12,60 | -1,52% | 12.416.946,00 |
| 08.09.2026 | 12,61 | 12,91 | 12,49 | 12,80 | 0,51% | 3.069.949,00 |
| 04.09.2026 | 12,85 | 12,98 | 12,54 | 12,73 | -0,78% | 2.043.808,00 |
| 03.09.2026 | 12,88 | 13,09 | 12,76 | 12,83 | -0,47% | 4.162.910,00 |
| 02.09.2026 | 12,80 | 13,15 | 12,79 | 12,89 | 2,38% | 3.791.860,00 |
| 01.09.2026 | 12,27 | 12,76 | 12,27 | 12,59 | 1,86% | 3.233.560,00 |
| 31.08.2026 | 12,26 | 12,41 | 12,04 | 12,36 | 0,41% | 3.311.245,00 |
| 28.08.2026 | 12,31 | 12,59 | 12,24 | 12,31 | 0,08% | 3.999.993,00 |
| 27.08.2026 | 12,19 | 12,49 | 12,10 | 12,30 | 1,23% | 2.821.458,00 |
| 26.08.2026 | 12,44 | 12,48 | 12,01 | 12,15 | -1,06% | 4.283.789,00 |
| 25.08.2026 | 12,19 | 12,30 | 11,92 | 12,28 | 0,99% | 3.620.097,00 |
| 24.08.2026 | 12,37 | 12,66 | 12,11 | 12,16 | -2,49% | 2.722.681,00 |
| 21.08.2026 | 12,65 | 12,72 | 12,41 | 12,47 | -1,50% | 2.615.437,00 |
| 20.08.2026 | 12,70 | 12,97 | 12,61 | 12,66 | -1,48% | 2.310.489,00 |
| 19.08.2026 | 12,70 | 12,85 | 12,43 | 12,85 | 3,96% | 2.637.472,00 |
| 18.08.2026 | 12,64 | 12,74 | 12,33 | 12,36 | -1,47% | 3.506.635,00 |
| 17.08.2026 | 12,41 | 12,67 | 12,23 | 12,55 | 1,01% | 3.451.342,00 |
| 14.08.2026 | 12,28 | 12,76 | 12,22 | 12,42 | 1,64% | 5.006.418,00 |
| 13.08.2026 | 12,11 | 12,40 | 12,02 | 12,22 | -0,08% | 5.042.404,00 |
| 12.08.2026 | 11,56 | 12,25 | 11,43 | 12,23 | 6,26% | 5.602.595,00 |
| 11.08.2026 | 11,79 | 11,93 | 11,36 | 11,51 | -3,28% | 5.814.411,00 |
| 10.08.2026 | 10,85 | 12,43 | 10,85 | 11,90 | 9,88% | 10.561.449,00 |
| 07.08.2026 | 10,90 | 10,98 | 10,52 | 10,83 | 1,79% | 3.792.527,00 |
| 06.08.2026 | 10,99 | 10,99 | 10,08 | 10,64 | 2,90% | 9.142.685,00 |
| 05.08.2026 | 10,36 | 10,57 | 10,08 | 10,34 | 0,78% | 4.359.270,00 |
| 04.08.2026 | 10,54 | 10,54 | 10,21 | 10,26 | -2,66% | 3.344.819,00 |
| 03.08.2026 | 10,63 | 10,80 | 10,47 | 10,54 | 0,62% | 3.422.826,00 |
| 31.07.2026 | 10,70 | 10,85 | 10,47 | 10,48 | -2,38% | 2.524.716,00 |
| 30.07.2026 | 10,86 | 10,86 | 10,59 | 10,73 | -1,20% | 1.903.066,00 |
| 29.07.2026 | 11,24 | 11,33 | 10,84 | 10,86 | -3,38% | 2.829.066,00 |
| 28.07.2026 | 10,98 | 11,25 | 10,69 | 11,24 | 3,26% | 2.114.290,00 |
| 27.07.2026 | 10,86 | 11,10 | 10,85 | 10,89 | -0,09% | 1.910.588,00 |
| 24.07.2026 | 11,16 | 11,29 | 10,87 | 10,90 | 0,79% | 1.842.013,00 |
| 23.07.2026 | 10,88 | 11,02 | 10,74 | 10,81 | -1,73% | 1.800.396,00 |
| 22.07.2026 | 11,41 | 11,49 | 10,95 | 11,00 | -3,93% | 2.162.959,00 |
| 21.07.2026 | 11,37 | 11,64 | 11,31 | 11,45 | 0,97% | 2.793.327,00 |
| 20.07.2026 | 11,56 | 11,76 | 11,33 | 11,34 | -2,07% | 2.221.862,00 |
| 17.07.2026 | 11,14 | 11,68 | 11,14 | 11,58 | 2,48% | 4.265.002,00 |
| 16.07.2026 | 11,28 | 11,48 | 11,09 | 11,30 | 3,06% | 6.770.414,00 |
| 15.07.2026 | 10,76 | 11,10 | 10,58 | 10,97 | 1,62% | 2.950.294,00 |
| 14.07.2026 | 10,79 | 10,83 | 10,60 | 10,79 | -0,78% | 2.984.658,00 |
| 13.07.2026 | 10,76 | 10,93 | 10,73 | 10,88 | 1,59% | 2.377.673,00 |
| 10.07.2026 | 10,75 | 10,88 | 10,59 | 10,71 | -0,81% | 2.875.062,00 |
| 09.07.2026 | 10,48 | 10,86 | 10,46 | 10,79 | 2,87% | 2.573.140,00 |
| 08.07.2026 | 10,75 | 10,81 | 10,40 | 10,49 | -3,66% | 4.487.820,00 |
| 07.07.2026 | 10,99 | 11,11 | 10,79 | 10,89 | -0,91% | 2.921.872,00 |
| 06.07.2026 | 11,27 | 11,51 | 10,97 | 10,99 | -2,48% | 4.406.643,00 |
| 02.07.2026 | 11,58 | 11,62 | 11,20 | 11,27 | -1,49% | 5.079.780,00 |
| 01.07.2026 | 10,71 | 11,48 | 10,71 | 11,44 | 6,72% | 4.900.832,00 |
| 30.06.2026 | 10,33 | 10,89 | 10,32 | 10,72 | 3,68% | 3.821.408,00 |
| 29.06.2026 | 10,28 | 10,63 | 10,14 | 10,34 | 0,73% | 4.771.667,00 |
| 26.06.2026 | 9,86 | 10,30 | 9,80 | 10,27 | 3,90% | 14.254.096,00 |
| 25.06.2026 | 9,61 | 10,00 | 9,57 | 9,88 | 2,38% | 3.342.591,00 |
| 24.06.2026 | 9,51 | 9,86 | 9,50 | 9,65 | 2,22% | 3.395.631,00 |
| 23.06.2026 | 9,13 | 9,54 | 9,12 | 9,44 | 2,61% | 2.931.248,00 |
| 22.06.2026 | 8,98 | 9,29 | 8,97 | 9,20 | 2,45% | 4.813.846,00 |
| 18.06.2026 | 8,63 | 9,11 | 8,61 | 8,98 | 4,48% | 6.914.939,00 |
| 17.06.2026 | 8,59 | 8,82 | 8,53 | 8,60 | -0,29% | 2.688.842,00 |
| 16.06.2026 | 8,57 | 8,73 | 8,56 | 8,62 | 0,17% | 2.241.224,00 |
| 15.06.2026 | 8,51 | 8,61 | 8,36 | 8,61 | 1,24% | 2.211.036,00 |
| 12.06.2026 | 8,60 | 8,61 | 8,42 | 8,50 | -1,16% | 2.733.519,00 |
| 11.06.2026 | 7,88 | 8,61 | 7,83 | 8,60 | 9,41% | 6.070.326,00 |
| 10.06.2026 | 7,65 | 7,89 | 7,65 | 7,86 | 2,61% | 2.129.840,00 |
| 09.06.2026 | 7,42 | 7,66 | 7,41 | 7,66 | 4,29% | 1.764.098,00 |
| 08.06.2026 | 7,41 | 7,49 | 7,29 | 7,35 | -0,74% | 2.108.092,00 |
| 05.06.2026 | 7,56 | 7,64 | 7,36 | 7,40 | -3,27% | 1.855.279,00 |
| 04.06.2026 | 7,58 | 7,86 | 7,57 | 7,65 | 2,00% | 1.649.456,00 |
| 03.06.2026 | 7,74 | 7,80 | 7,45 | 7,50 | -3,35% | 1.961.935,00 |
| 02.06.2026 | 7,91 | 7,98 | 7,76 | 7,76 | -2,27% | 1.873.538,00 |
| 01.06.2026 | 7,72 | 7,95 | 7,67 | 7,94 | 2,98% | 2.221.281,00 |
| 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 |