24,260$
1,04%
Echtzeit-Aktienkurs Lifeway Foods
Bid:
Ask:
Aktienkurse zur Lifeway Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 24,18 | 25,03 | 24,01 | 24,26 | 1,04% | 116.878,00 |
| 20.11.2024 | 25,10 | 25,14 | 23,58 | 24,01 | -5,25% | 140.280,00 |
| 19.11.2024 | 24,43 | 25,60 | 24,39 | 25,34 | 3,72% | 98.615,00 |
| 18.11.2024 | 24,74 | 25,14 | 24,32 | 24,43 | 3,69% | 183.168,00 |
| 15.11.2024 | 23,90 | 24,98 | 23,40 | 23,56 | 5,23% | 284.335,00 |
| 14.11.2024 | 22,10 | 23,15 | 20,50 | 22,39 | -4,28% | 187.915,00 |
| 13.11.2024 | 24,15 | 24,15 | 23,20 | 23,39 | -3,19% | 102.519,00 |
| 12.11.2024 | 24,23 | 24,63 | 23,38 | 24,16 | -0,08% | 139.625,00 |
| 11.11.2024 | 22,55 | 24,29 | 22,53 | 24,18 | 4,86% | 114.151,00 |
| 08.11.2024 | 24,78 | 25,22 | 22,97 | 23,06 | -7,76% | 94.632,00 |
| 07.11.2024 | 25,75 | 26,05 | 24,78 | 25,00 | -3,06% | 143.329,00 |
| 06.11.2024 | 26,93 | 26,93 | 25,33 | 25,79 | 3,82% | 112.644,00 |
| 05.11.2024 | 24,00 | 25,11 | 23,76 | 24,84 | 0,20% | 153.056,00 |
| 04.11.2024 | 25,92 | 25,94 | 23,70 | 24,79 | -4,91% | 101.057,00 |
| 01.11.2024 | 26,78 | 26,79 | 25,74 | 26,07 | -2,23% | 96.475,00 |
| 31.10.2024 | 26,52 | 26,74 | 26,25 | 26,67 | 0,36% | 39.882,00 |
| 30.10.2024 | 26,41 | 26,77 | 26,28 | 26,57 | 0,64% | 78.175,00 |
| 29.10.2024 | 26,22 | 26,58 | 25,88 | 26,40 | 0,11% | 45.266,00 |
| 28.10.2024 | 26,32 | 26,78 | 26,19 | 26,37 | 0,27% | 48.010,00 |
| 25.10.2024 | 26,73 | 26,73 | 25,81 | 26,30 | -0,79% | 106.056,00 |
| 24.10.2024 | 26,65 | 26,78 | 26,26 | 26,51 | -0,15% | 50.682,00 |
| 23.10.2024 | 26,40 | 26,71 | 26,25 | 26,55 | 0,26% | 80.824,00 |
| 22.10.2024 | 26,62 | 26,85 | 26,34 | 26,48 | -0,53% | 31.327,00 |
| 21.10.2024 | 26,40 | 26,65 | 26,12 | 26,62 | 0,83% | 71.091,00 |
| 18.10.2024 | 26,55 | 26,66 | 26,25 | 26,40 | -0,34% | 67.569,00 |
| 17.10.2024 | 26,80 | 27,00 | 26,30 | 26,49 | -0,90% | 46.444,00 |
| 16.10.2024 | 26,43 | 26,80 | 26,25 | 26,73 | 1,40% | 76.757,00 |
| 15.10.2024 | 26,40 | 26,63 | 26,03 | 26,36 | -0,86% | 58.292,00 |
| 14.10.2024 | 26,82 | 26,91 | 26,54 | 26,59 | -0,15% | 34.803,00 |
| 11.10.2024 | 26,65 | 26,81 | 26,52 | 26,63 | 0,00% | 64.679,00 |
| 10.10.2024 | 26,45 | 26,63 | 26,20 | 26,63 | 0,57% | 42.020,00 |
| 09.10.2024 | 26,32 | 27,07 | 26,32 | 26,48 | 0,61% | 127.574,00 |
| 08.10.2024 | 26,50 | 26,61 | 26,20 | 26,32 | -0,49% | 46.528,00 |
| 07.10.2024 | 26,40 | 26,49 | 26,10 | 26,45 | -0,15% | 74.606,00 |
| 04.10.2024 | 26,26 | 26,68 | 25,90 | 26,49 | 0,80% | 89.966,00 |
| 03.10.2024 | 26,15 | 26,70 | 26,00 | 26,28 | -0,11% | 114.963,00 |
| 02.10.2024 | 25,96 | 26,42 | 25,96 | 26,31 | 0,65% | 149.191,00 |
| 01.10.2024 | 25,85 | 26,34 | 25,65 | 26,14 | 0,85% | 219.424,00 |
| 30.09.2024 | 25,62 | 26,54 | 25,62 | 25,92 | -0,19% | 297.173,00 |
| 27.09.2024 | 26,48 | 26,66 | 25,93 | 25,97 | -1,14% | 216.618,00 |
| 26.09.2024 | 26,30 | 26,64 | 26,00 | 26,27 | -0,11% | 162.531,00 |
| 25.09.2024 | 26,42 | 26,57 | 25,95 | 26,30 | -1,02% | 230.262,00 |
| 24.09.2024 | 24,95 | 27,29 | 24,90 | 26,57 | 23,58% | 1.058.093,00 |
| 23.09.2024 | 21,01 | 21,67 | 20,72 | 21,50 | 1,22% | 113.708,00 |
| 20.09.2024 | 21,72 | 21,72 | 21,10 | 21,24 | -2,61% | 87.683,00 |
| 19.09.2024 | 22,62 | 22,62 | 21,40 | 21,81 | -1,45% | 101.689,00 |
| 18.09.2024 | 22,27 | 22,68 | 21,92 | 22,13 | -0,81% | 61.438,00 |
| 17.09.2024 | 22,00 | 23,16 | 21,81 | 22,31 | 1,55% | 110.911,00 |
| 16.09.2024 | 21,90 | 22,24 | 21,21 | 21,97 | 0,69% | 90.281,00 |
| 13.09.2024 | 20,93 | 21,96 | 20,85 | 21,82 | 4,45% | 108.128,00 |
| 12.09.2024 | 21,40 | 21,63 | 20,46 | 20,89 | -1,51% | 110.126,00 |
| 11.09.2024 | 20,59 | 21,31 | 20,30 | 21,21 | 3,01% | 83.938,00 |
| 10.09.2024 | 21,80 | 22,00 | 19,60 | 20,59 | -5,72% | 210.698,00 |
| 09.09.2024 | 20,79 | 22,37 | 20,34 | 21,84 | 6,33% | 168.784,00 |
| 06.09.2024 | 21,08 | 21,33 | 19,88 | 20,54 | -1,68% | 152.707,00 |
| 05.09.2024 | 20,24 | 21,23 | 20,01 | 20,89 | 4,61% | 116.779,00 |
| 04.09.2024 | 20,21 | 21,22 | 19,74 | 19,97 | -0,89% | 173.125,00 |
| 03.09.2024 | 19,41 | 20,15 | 18,92 | 20,15 | 5,06% | 191.295,00 |
| 30.08.2024 | 18,79 | 19,35 | 18,77 | 19,18 | 2,08% | 109.577,00 |
| 29.08.2024 | 18,45 | 18,80 | 17,82 | 18,79 | 1,68% | 141.875,00 |
| 28.08.2024 | 19,01 | 19,70 | 18,44 | 18,48 | -2,99% | 86.168,00 |
| 27.08.2024 | 18,55 | 19,22 | 18,55 | 19,05 | 1,65% | 96.064,00 |
| 26.08.2024 | 19,18 | 19,28 | 18,67 | 18,74 | -2,70% | 83.607,00 |
| 23.08.2024 | 18,84 | 19,28 | 18,60 | 19,26 | 3,33% | 81.852,00 |
| 22.08.2024 | 19,32 | 19,45 | 18,40 | 18,64 | -2,66% | 78.191,00 |
| 21.08.2024 | 19,22 | 19,38 | 18,85 | 19,15 | 0,63% | 107.600,00 |
| 20.08.2024 | 20,11 | 20,48 | 18,44 | 19,03 | -3,89% | 237.414,00 |
| 19.08.2024 | 18,70 | 20,14 | 18,38 | 19,80 | 6,34% | 208.124,00 |
| 16.08.2024 | 19,24 | 19,47 | 18,32 | 18,62 | -2,00% | 333.109,00 |
| 15.08.2024 | 17,93 | 19,05 | 17,90 | 19,00 | 6,74% | 285.853,00 |
| 14.08.2024 | 16,90 | 18,17 | 16,52 | 17,80 | 6,84% | 454.260,00 |
| 13.08.2024 | 13,77 | 16,96 | 13,67 | 16,66 | 48,62% | 1.255.264,00 |
| 12.08.2024 | 11,36 | 11,37 | 11,08 | 11,21 | -1,41% | 112.538,00 |
| 09.08.2024 | 11,29 | 11,46 | 11,14 | 11,37 | 0,26% | 64.299,00 |
| 08.08.2024 | 11,31 | 11,66 | 11,29 | 11,34 | 0,71% | 80.658,00 |
| 07.08.2024 | 11,04 | 11,46 | 10,95 | 11,26 | 3,97% | 89.988,00 |
| 06.08.2024 | 10,85 | 11,08 | 10,53 | 10,83 | -0,05% | 83.389,00 |
| 05.08.2024 | 10,36 | 10,94 | 10,06 | 10,84 | -1,95% | 119.028,00 |
| 02.08.2024 | 11,47 | 11,57 | 11,05 | 11,05 | -6,12% | 92.924,00 |
| 01.08.2024 | 12,28 | 12,48 | 11,67 | 11,77 | -4,54% | 116.888,00 |
| 31.07.2024 | 11,93 | 12,55 | 11,93 | 12,33 | 3,53% | 106.486,00 |
| 30.07.2024 | 11,90 | 11,93 | 11,74 | 11,91 | 0,68% | 89.405,00 |
| 29.07.2024 | 12,08 | 12,19 | 11,58 | 11,83 | -2,23% | 64.677,00 |
| 26.07.2024 | 11,80 | 12,20 | 11,63 | 12,10 | 3,15% | 97.897,00 |
| 25.07.2024 | 11,94 | 12,12 | 11,65 | 11,73 | -2,57% | 97.022,00 |
| 24.07.2024 | 12,63 | 12,98 | 11,96 | 12,04 | -4,67% | 110.962,00 |
| 23.07.2024 | 12,58 | 12,74 | 12,46 | 12,63 | 0,24% | 162.807,00 |
| 22.07.2024 | 12,12 | 12,65 | 12,02 | 12,60 | 3,70% | 145.447,00 |
| 19.07.2024 | 12,21 | 12,35 | 11,93 | 12,15 | -0,90% | 82.211,00 |
| 18.07.2024 | 12,97 | 13,07 | 12,16 | 12,26 | -5,91% | 147.988,00 |
| 17.07.2024 | 12,56 | 13,10 | 12,52 | 13,03 | 2,52% | 149.221,00 |
| 16.07.2024 | 11,92 | 12,83 | 11,80 | 12,71 | 6,32% | 150.991,00 |
| 15.07.2024 | 12,04 | 12,32 | 11,91 | 11,96 | 0,21% | 90.778,00 |
| 12.07.2024 | 11,91 | 12,36 | 11,81 | 11,93 | 1,27% | 93.179,00 |
| 11.07.2024 | 12,11 | 12,22 | 11,64 | 11,78 | -1,51% | 137.108,00 |
| 10.07.2024 | 11,93 | 12,02 | 11,79 | 11,96 | 0,34% | 83.687,00 |
| 09.07.2024 | 12,25 | 12,33 | 11,82 | 11,92 | -2,77% | 107.435,00 |
| 08.07.2024 | 12,24 | 12,47 | 12,15 | 12,26 | -0,41% | 103.969,00 |
| 05.07.2024 | 12,47 | 12,47 | 12,13 | 12,31 | -0,40% | 93.314,00 |
| 03.07.2024 | 12,53 | 12,75 | 12,32 | 12,36 | -1,90% | 61.334,00 |