29,800$
-0,62%
Echtzeit-Aktienkurs Lifeway Foods Inc.
Bid:
Ask:
Aktienkurse zur Lifeway Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 30,11 | 30,24 | 29,26 | 29,80 | -0,62% | 47.735,00 |
| 14.08.2025 | 29,98 | 30,39 | 29,61 | 29,99 | -0,68% | 42.430,00 |
| 13.08.2025 | 29,66 | 31,00 | 29,25 | 30,19 | 2,34% | 142.619,00 |
| 12.08.2025 | 28,50 | 29,70 | 27,67 | 29,50 | 6,96% | 284.899,00 |
| 11.08.2025 | 27,80 | 28,49 | 27,14 | 27,58 | -0,61% | 59.979,00 |
| 08.08.2025 | 27,76 | 27,95 | 27,40 | 27,75 | 1,15% | 23.619,00 |
| 07.08.2025 | 27,36 | 27,80 | 27,02 | 27,44 | -0,81% | 60.796,00 |
| 06.08.2025 | 26,85 | 27,90 | 26,85 | 27,66 | 2,22% | 56.628,00 |
| 05.08.2025 | 27,60 | 27,80 | 26,87 | 27,06 | -1,89% | 62.803,00 |
| 04.08.2025 | 27,58 | 28,49 | 26,84 | 27,58 | 3,06% | 133.254,00 |
| 01.08.2025 | 25,15 | 27,36 | 25,15 | 26,76 | 5,68% | 235.947,00 |
| 31.07.2025 | 24,60 | 25,60 | 24,51 | 25,32 | 2,15% | 44.423,00 |
| 30.07.2025 | 25,65 | 25,75 | 24,69 | 24,79 | -3,99% | 39.402,00 |
| 29.07.2025 | 26,12 | 26,12 | 25,70 | 25,82 | 0,51% | 13.091,00 |
| 28.07.2025 | 26,50 | 26,73 | 25,42 | 25,69 | -2,95% | 20.659,00 |
| 25.07.2025 | 26,00 | 26,65 | 25,66 | 26,47 | 2,12% | 80.111,00 |
| 24.07.2025 | 26,18 | 27,00 | 25,43 | 25,92 | -1,14% | 71.002,00 |
| 23.07.2025 | 25,17 | 26,27 | 24,49 | 26,22 | 5,05% | 50.771,00 |
| 22.07.2025 | 24,78 | 25,11 | 24,49 | 24,96 | 1,18% | 20.617,00 |
| 21.07.2025 | 24,99 | 25,25 | 24,52 | 24,67 | -1,36% | 15.315,00 |
| 18.07.2025 | 25,47 | 25,49 | 24,40 | 25,01 | -0,16% | 21.168,00 |
| 17.07.2025 | 24,75 | 25,23 | 24,70 | 25,05 | 2,50% | 23.698,00 |
| 16.07.2025 | 24,57 | 24,68 | 24,30 | 24,44 | 0,12% | 18.391,00 |
| 15.07.2025 | 24,61 | 24,75 | 24,33 | 24,41 | -1,41% | 38.412,00 |
| 14.07.2025 | 25,00 | 25,23 | 24,51 | 24,76 | -1,24% | 15.540,00 |
| 11.07.2025 | 25,11 | 25,33 | 24,89 | 25,07 | -0,12% | 52.937,00 |
| 10.07.2025 | 24,70 | 25,36 | 24,48 | 25,10 | 0,92% | 38.582,00 |
| 09.07.2025 | 25,00 | 25,39 | 24,74 | 24,87 | 0,00% | 22.391,00 |
| 08.07.2025 | 25,10 | 25,10 | 24,76 | 24,87 | -0,28% | 19.200,00 |
| 07.07.2025 | 25,83 | 25,83 | 24,80 | 24,94 | -2,35% | 77.328,00 |
| 03.07.2025 | 25,99 | 26,92 | 25,17 | 25,54 | -1,58% | 48.401,00 |
| 02.07.2025 | 24,96 | 25,95 | 24,76 | 25,95 | 4,26% | 68.704,00 |
| 01.07.2025 | 24,64 | 25,38 | 24,50 | 24,89 | 0,57% | 49.781,00 |
| 30.06.2025 | 24,74 | 24,88 | 24,29 | 24,75 | 0,16% | 42.498,00 |
| 27.06.2025 | 24,60 | 25,00 | 24,16 | 24,71 | 0,61% | 143.361,00 |
| 26.06.2025 | 24,30 | 24,90 | 24,06 | 24,56 | 1,99% | 29.958,00 |
| 25.06.2025 | 24,15 | 24,40 | 23,77 | 24,08 | -1,63% | 39.621,00 |
| 24.06.2025 | 24,54 | 24,97 | 24,39 | 24,48 | 0,33% | 16.748,00 |
| 23.06.2025 | 24,57 | 24,69 | 24,00 | 24,40 | -0,57% | 37.841,00 |
| 20.06.2025 | 24,79 | 25,10 | 24,46 | 24,54 | -0,37% | 39.934,00 |
| 18.06.2025 | 24,55 | 24,71 | 24,12 | 24,63 | -0,28% | 36.682,00 |
| 17.06.2025 | 24,90 | 25,33 | 24,50 | 24,70 | -1,52% | 38.523,00 |
| 16.06.2025 | 25,11 | 25,49 | 24,93 | 25,08 | 0,64% | 30.527,00 |
| 13.06.2025 | 25,00 | 25,20 | 24,76 | 24,92 | -0,88% | 17.397,00 |
| 12.06.2025 | 24,67 | 25,55 | 24,67 | 25,14 | 0,92% | 31.462,00 |
| 11.06.2025 | 25,02 | 25,47 | 24,80 | 24,91 | -0,36% | 49.306,00 |
| 10.06.2025 | 24,95 | 25,45 | 24,80 | 25,00 | 0,81% | 44.784,00 |
| 09.06.2025 | 24,88 | 25,90 | 24,52 | 24,80 | -0,48% | 69.394,00 |
| 06.06.2025 | 24,76 | 25,21 | 24,67 | 24,92 | 1,47% | 50.060,00 |
| 05.06.2025 | 24,65 | 24,82 | 24,20 | 24,56 | 3,50% | 63.543,00 |
| 04.06.2025 | 23,45 | 23,90 | 23,21 | 23,73 | 1,19% | 34.016,00 |
| 03.06.2025 | 23,87 | 24,42 | 23,40 | 23,45 | -1,68% | 54.186,00 |
| 02.06.2025 | 23,00 | 24,47 | 22,51 | 23,85 | 5,55% | 136.062,00 |
| 30.05.2025 | 22,15 | 22,74 | 22,10 | 22,60 | 2,01% | 24.270,00 |
| 29.05.2025 | 22,23 | 22,57 | 22,03 | 22,15 | 1,05% | 35.471,00 |
| 28.05.2025 | 22,10 | 22,38 | 21,82 | 21,92 | -0,68% | 26.518,00 |
| 27.05.2025 | 22,70 | 22,80 | 22,01 | 22,07 | -1,47% | 27.732,00 |
| 23.05.2025 | 22,12 | 22,52 | 22,00 | 22,40 | 0,45% | 13.375,00 |
| 22.05.2025 | 22,12 | 22,80 | 22,00 | 22,30 | 0,00% | 30.847,00 |
| 21.05.2025 | 22,54 | 22,84 | 22,11 | 22,30 | -0,62% | 36.190,00 |
| 20.05.2025 | 21,98 | 22,50 | 21,92 | 22,44 | 1,81% | 41.094,00 |
| 19.05.2025 | 22,53 | 22,53 | 21,88 | 22,04 | -1,69% | 78.880,00 |
| 16.05.2025 | 22,68 | 22,98 | 22,42 | 22,42 | -0,97% | 22.762,00 |
| 15.05.2025 | 22,32 | 22,88 | 22,25 | 22,64 | 2,12% | 41.801,00 |
| 14.05.2025 | 22,20 | 22,50 | 21,06 | 22,17 | -1,12% | 72.092,00 |
| 13.05.2025 | 23,49 | 24,04 | 22,10 | 22,42 | -8,15% | 167.634,00 |
| 12.05.2025 | 24,59 | 25,54 | 24,15 | 24,41 | 1,08% | 143.092,00 |
| 09.05.2025 | 24,28 | 24,49 | 24,03 | 24,15 | 0,50% | 30.242,00 |
| 08.05.2025 | 24,17 | 24,60 | 23,99 | 24,03 | -0,54% | 37.190,00 |
| 07.05.2025 | 23,24 | 24,47 | 23,24 | 24,16 | 3,82% | 37.540,00 |
| 06.05.2025 | 23,20 | 23,40 | 23,10 | 23,27 | -0,34% | 15.878,00 |
| 05.05.2025 | 23,60 | 23,65 | 23,23 | 23,35 | -0,87% | 23.584,00 |
| 02.05.2025 | 23,84 | 24,28 | 23,46 | 23,56 | -0,65% | 28.637,00 |
| 01.05.2025 | 23,52 | 24,65 | 23,25 | 23,71 | 0,13% | 79.914,00 |
| 30.04.2025 | 23,69 | 24,27 | 23,36 | 23,68 | -0,29% | 30.627,00 |
| 29.04.2025 | 23,50 | 24,15 | 23,46 | 23,75 | 2,33% | 33.519,00 |
| 28.04.2025 | 23,02 | 23,47 | 23,02 | 23,21 | 0,04% | 26.390,00 |
| 25.04.2025 | 23,37 | 23,46 | 22,64 | 23,20 | -1,23% | 32.888,00 |
| 24.04.2025 | 23,25 | 23,80 | 23,25 | 23,49 | 0,34% | 12.586,00 |
| 23.04.2025 | 23,89 | 23,99 | 23,29 | 23,41 | -0,38% | 19.562,00 |
| 22.04.2025 | 23,09 | 23,80 | 23,09 | 23,50 | 1,86% | 21.676,00 |
| 21.04.2025 | 23,59 | 23,63 | 22,66 | 23,07 | -2,74% | 33.387,00 |
| 17.04.2025 | 23,89 | 24,15 | 23,55 | 23,72 | -0,71% | 56.414,00 |
| 16.04.2025 | 23,74 | 24,11 | 23,58 | 23,89 | -0,33% | 24.764,00 |
| 15.04.2025 | 23,60 | 24,98 | 23,13 | 23,97 | 1,57% | 52.173,00 |
| 14.04.2025 | 23,22 | 24,31 | 23,04 | 23,60 | 1,64% | 40.881,00 |
| 11.04.2025 | 23,45 | 23,91 | 22,81 | 23,22 | -1,15% | 39.669,00 |
| 10.04.2025 | 23,38 | 24,01 | 23,21 | 23,49 | 0,30% | 43.181,00 |
| 09.04.2025 | 22,80 | 24,00 | 22,02 | 23,42 | 2,45% | 46.018,00 |
| 08.04.2025 | 24,14 | 24,14 | 22,83 | 22,86 | -4,11% | 47.687,00 |
| 07.04.2025 | 23,12 | 24,54 | 22,80 | 23,84 | -0,21% | 91.232,00 |
| 04.04.2025 | 24,40 | 24,73 | 23,43 | 23,89 | -3,40% | 90.440,00 |
| 03.04.2025 | 24,41 | 24,92 | 24,40 | 24,73 | -0,44% | 62.404,00 |
| 02.04.2025 | 24,43 | 25,05 | 24,43 | 24,84 | 0,63% | 25.091,00 |
| 01.04.2025 | 24,31 | 24,72 | 24,19 | 24,69 | 0,96% | 39.818,00 |
| 31.03.2025 | 24,50 | 24,77 | 24,18 | 24,45 | -0,33% | 60.320,00 |
| 28.03.2025 | 24,50 | 25,00 | 24,50 | 24,53 | -0,16% | 27.023,00 |
| 27.03.2025 | 24,50 | 25,23 | 24,50 | 24,57 | -0,32% | 46.412,00 |
| 26.03.2025 | 24,50 | 24,86 | 24,50 | 24,65 | 0,61% | 33.502,00 |
| 25.03.2025 | 24,21 | 25,49 | 24,11 | 24,50 | 2,21% | 128.189,00 |