22,200$
-0,54%
Echtzeit-Aktienkurs Lifeway Foods Inc.
Bid:
Ask:
Aktienkurse zur Lifeway Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 22,61 | 22,61 | 21,75 | 22,20 | -0,54% | 99.785,00 |
| 04.11.2026 | 22,56 | 23,51 | 22,24 | 22,32 | 0,36% | 170.721,00 |
| 03.11.2026 | 22,39 | 22,39 | 21,83 | 22,24 | -0,20% | 72.697,00 |
| 02.11.2026 | 22,99 | 23,32 | 22,03 | 22,29 | -2,81% | 71.389,00 |
| 30.10.2026 | 23,22 | 23,42 | 22,83 | 22,93 | -1,08% | 80.147,00 |
| 29.10.2026 | 23,00 | 23,42 | 22,98 | 23,18 | 1,71% | 60.018,00 |
| 28.10.2026 | 23,01 | 23,33 | 22,73 | 22,79 | -1,87% | 101.326,00 |
| 27.10.2026 | 23,13 | 23,40 | 22,86 | 23,23 | 0,98% | 93.287,00 |
| 26.10.2026 | 22,49 | 23,09 | 22,24 | 23,00 | 2,59% | 68.128,00 |
| 23.10.2026 | 22,86 | 23,00 | 22,35 | 22,42 | -2,56% | 78.325,00 |
| 22.10.2026 | 22,19 | 23,01 | 22,07 | 23,01 | 3,74% | 85.007,00 |
| 21.10.2026 | 22,53 | 22,53 | 22,02 | 22,18 | -1,11% | 86.171,00 |
| 20.10.2026 | 22,23 | 22,58 | 22,08 | 22,43 | 0,99% | 87.909,00 |
| 19.10.2026 | 21,98 | 22,27 | 21,69 | 22,21 | 0,50% | 114.490,00 |
| 16.10.2026 | 22,21 | 22,53 | 21,82 | 22,10 | -0,50% | 113.046,00 |
| 15.10.2026 | 22,44 | 23,00 | 22,11 | 22,21 | 0,73% | 104.080,00 |
| 14.10.2026 | 22,47 | 22,53 | 22,00 | 22,05 | -2,43% | 87.179,00 |
| 13.10.2026 | 22,58 | 23,10 | 22,41 | 22,60 | -0,04% | 148.203,00 |
| 12.10.2026 | 22,15 | 22,76 | 22,14 | 22,61 | 1,85% | 98.873,00 |
| 09.10.2026 | 20,90 | 22,38 | 20,86 | 22,20 | 5,26% | 241.787,00 |
| 08.10.2026 | 21,29 | 21,54 | 21,04 | 21,09 | -0,99% | 119.766,00 |
| 07.10.2026 | 21,58 | 21,59 | 21,11 | 21,30 | 3,95% | 167.006,00 |
| 06.10.2026 | 21,08 | 21,09 | 20,27 | 20,49 | -2,52% | 172.730,00 |
| 05.10.2026 | 21,20 | 21,20 | 20,62 | 21,02 | -0,97% | 154.788,00 |
| 02.10.2026 | 21,15 | 21,69 | 20,57 | 21,23 | 0,54% | 203.144,00 |
| 01.10.2026 | 21,25 | 21,45 | 21,04 | 21,11 | -0,47% | 148.878,00 |
| 30.09.2026 | 21,05 | 21,31 | 20,85 | 21,21 | 0,24% | 203.983,00 |
| 29.09.2026 | 21,03 | 21,42 | 21,03 | 21,16 | -1,03% | 101.403,00 |
| 28.09.2026 | 21,73 | 21,73 | 21,03 | 21,38 | -1,38% | 74.647,00 |
| 25.09.2026 | 21,81 | 22,15 | 21,56 | 21,68 | -1,14% | 89.993,00 |
| 24.09.2026 | 22,47 | 22,47 | 21,86 | 21,93 | -1,70% | 139.816,00 |
| 23.09.2026 | 23,45 | 23,50 | 22,20 | 22,31 | -5,14% | 168.992,00 |
| 22.09.2026 | 23,75 | 24,05 | 23,48 | 23,52 | -0,55% | 70.511,00 |
| 21.09.2026 | 23,90 | 24,22 | 23,31 | 23,65 | -1,05% | 103.711,00 |
| 18.09.2026 | 23,86 | 24,54 | 23,77 | 23,90 | 0,40% | 797.920,00 |
| 17.09.2026 | 24,45 | 25,12 | 23,80 | 23,81 | -2,64% | 93.221,00 |
| 16.09.2026 | 24,47 | 24,98 | 24,32 | 24,45 | -0,29% | 100.900,00 |
| 15.09.2026 | 24,51 | 24,73 | 24,20 | 24,52 | -0,69% | 110.176,00 |
| 14.09.2026 | 24,61 | 25,75 | 24,55 | 24,69 | 0,73% | 120.018,00 |
| 11.09.2026 | 24,83 | 25,68 | 24,41 | 24,51 | -1,33% | 111.770,00 |
| 10.09.2026 | 24,81 | 25,05 | 24,50 | 24,84 | -0,04% | 90.916,00 |
| 09.09.2026 | 24,84 | 25,23 | 24,70 | 24,85 | -0,44% | 130.825,00 |
| 08.09.2026 | 24,93 | 25,12 | 24,58 | 24,96 | -0,20% | 108.492,00 |
| 04.09.2026 | 25,64 | 25,68 | 24,89 | 25,01 | -2,57% | 69.168,00 |
| 03.09.2026 | 26,25 | 26,36 | 25,44 | 25,67 | -1,99% | 103.276,00 |
| 02.09.2026 | 26,17 | 26,55 | 25,81 | 26,19 | 1,08% | 83.428,00 |
| 01.09.2026 | 26,06 | 26,61 | 25,81 | 25,91 | -0,46% | 68.140,00 |
| 31.08.2026 | 26,32 | 26,60 | 25,97 | 26,03 | -1,33% | 89.899,00 |
| 28.08.2026 | 26,30 | 26,55 | 26,09 | 26,38 | 0,96% | 87.082,00 |
| 27.08.2026 | 26,34 | 26,48 | 25,94 | 26,13 | -1,28% | 87.512,00 |
| 26.08.2026 | 26,11 | 26,55 | 25,65 | 26,47 | 1,13% | 86.686,00 |
| 25.08.2026 | 26,31 | 26,70 | 25,95 | 26,18 | -0,61% | 112.857,00 |
| 24.08.2026 | 26,07 | 27,43 | 25,95 | 26,34 | 1,88% | 135.789,00 |
| 21.08.2026 | 25,98 | 25,98 | 25,36 | 25,85 | -0,23% | 124.278,00 |
| 20.08.2026 | 25,60 | 26,42 | 25,02 | 25,91 | 3,47% | 152.899,00 |
| 19.08.2026 | 25,44 | 26,04 | 24,81 | 25,04 | -1,68% | 210.972,00 |
| 18.08.2026 | 25,59 | 25,80 | 25,11 | 25,47 | 2,90% | 283.944,00 |
| 17.08.2026 | 25,43 | 25,75 | 24,40 | 24,75 | -4,14% | 296.035,00 |
| 14.08.2026 | 24,85 | 26,81 | 24,34 | 25,82 | 4,53% | 435.174,00 |
| 13.08.2026 | 24,04 | 25,91 | 23,51 | 24,70 | -15,44% | 791.078,00 |
| 12.08.2026 | 29,97 | 30,11 | 28,61 | 29,21 | -1,55% | 144.537,00 |
| 11.08.2026 | 29,82 | 30,98 | 29,37 | 29,67 | -1,23% | 95.398,00 |
| 10.08.2026 | 31,42 | 31,99 | 29,92 | 30,04 | -4,67% | 108.239,00 |
| 07.08.2026 | 31,20 | 31,63 | 30,83 | 31,51 | 1,48% | 65.482,00 |
| 06.08.2026 | 29,49 | 31,14 | 29,49 | 31,05 | 5,50% | 87.928,00 |
| 05.08.2026 | 29,58 | 29,83 | 29,29 | 29,43 | 0,31% | 92.941,00 |
| 04.08.2026 | 29,72 | 29,94 | 29,08 | 29,34 | -0,74% | 76.413,00 |
| 03.08.2026 | 30,02 | 30,60 | 29,45 | 29,56 | -0,84% | 55.585,00 |
| 31.07.2026 | 30,81 | 30,81 | 29,74 | 29,81 | -3,99% | 56.975,00 |
| 30.07.2026 | 31,48 | 31,65 | 30,72 | 31,05 | -0,96% | 53.517,00 |
| 29.07.2026 | 30,84 | 31,65 | 30,84 | 31,35 | 1,88% | 64.291,00 |
| 28.07.2026 | 30,83 | 31,11 | 30,49 | 30,77 | 0,95% | 62.326,00 |
| 27.07.2026 | 30,59 | 31,02 | 30,30 | 30,48 | -0,18% | 72.909,00 |
| 24.07.2026 | 30,22 | 31,05 | 29,80 | 30,54 | 0,68% | 87.521,00 |
| 23.07.2026 | 30,23 | 30,60 | 29,02 | 30,33 | 0,17% | 250.293,00 |
| 22.07.2026 | 30,85 | 31,12 | 30,09 | 30,28 | -2,42% | 252.792,00 |
| 21.07.2026 | 30,83 | 31,17 | 30,29 | 31,03 | 0,03% | 90.477,00 |
| 20.07.2026 | 31,95 | 31,95 | 30,78 | 31,02 | -2,91% | 86.109,00 |
| 17.07.2026 | 32,06 | 32,53 | 31,83 | 31,95 | -0,28% | 78.480,00 |
| 16.07.2026 | 31,12 | 32,71 | 31,12 | 32,04 | 2,01% | 71.270,00 |
| 15.07.2026 | 32,33 | 32,63 | 31,10 | 31,41 | -2,67% | 233.053,00 |
| 14.07.2026 | 31,80 | 32,43 | 30,80 | 32,27 | 1,61% | 117.879,00 |
| 13.07.2026 | 31,90 | 32,35 | 31,35 | 31,76 | 0,19% | 195.819,00 |
| 10.07.2026 | 30,79 | 31,78 | 30,00 | 31,70 | 2,47% | 182.046,00 |
| 09.07.2026 | 30,17 | 31,01 | 29,84 | 30,94 | 2,13% | 110.382,00 |
| 08.07.2026 | 28,88 | 30,45 | 28,88 | 30,29 | 3,33% | 172.861,00 |
| 07.07.2026 | 29,16 | 30,09 | 28,14 | 29,32 | -1,10% | 314.547,00 |
| 06.07.2026 | 31,29 | 31,55 | 29,26 | 29,64 | -4,20% | 827.633,00 |
| 02.07.2026 | 29,45 | 31,35 | 29,11 | 30,94 | 4,95% | 130.517,00 |
| 01.07.2026 | 29,85 | 30,29 | 29,37 | 29,48 | -1,27% | 317.871,00 |
| 30.06.2026 | 29,60 | 29,94 | 29,13 | 29,86 | -0,03% | 319.733,00 |
| 29.06.2026 | 29,80 | 30,68 | 29,30 | 29,87 | 1,36% | 233.759,00 |
| 26.06.2026 | 30,33 | 30,98 | 28,29 | 29,47 | -2,84% | 468.648,00 |
| 25.06.2026 | 29,47 | 30,33 | 28,55 | 30,33 | 1,95% | 234.635,00 |
| 24.06.2026 | 28,67 | 31,23 | 28,67 | 29,75 | 3,95% | 430.980,00 |
| 23.06.2026 | 26,43 | 28,70 | 26,43 | 28,62 | 7,96% | 217.245,00 |
| 22.06.2026 | 25,45 | 26,83 | 25,20 | 26,51 | 4,25% | 268.233,00 |
| 18.06.2026 | 25,10 | 25,61 | 25,01 | 25,43 | 1,68% | 131.059,00 |
| 17.06.2026 | 24,80 | 25,15 | 24,53 | 25,01 | 0,77% | 138.380,00 |
| 16.06.2026 | 24,79 | 24,93 | 24,50 | 24,82 | 0,53% | 80.058,00 |