23,400€
3,54%
Echtzeit-Aktienkurs Lifeway Foods
Bid:
Ask:
Aktienkurse zur Lifeway Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 21.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -5,04% | - |
| 20.11.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 3,48% | - |
| 19.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -5,74% | - |
| 18.11.2024 | 22,80 | 24,40 | 22,80 | 24,40 | 16,19% | 208,00 |
| 15.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | - |
| 14.11.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -3,54% | - |
| 13.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 12.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 6,60% | - |
| 11.11.2024 | 21,40 | 21,60 | 20,80 | 21,20 | -7,83% | 1.812,00 |
| 08.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -4,17% | - |
| 07.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 3,45% | - |
| 06.11.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
| 05.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 04.11.2024 | 23,80 | 23,80 | 22,00 | 22,00 | -10,57% | 120,00 |
| 01.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 31.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 30.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 29.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 28.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 25.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 24.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 23.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 22.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 21.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 18.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 17.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 16.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 15.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 14.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 11.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 10.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 09.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 08.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 07.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 04.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 03.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 02.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 01.10.2024 | 23,20 | 24,00 | 23,20 | 24,00 | 3,45% | 417,00 |
| 30.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 27.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 26.09.2024 | 23,60 | 24,00 | 23,60 | 23,60 | 0,00% | 50,00 |
| 25.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 6,31% | - |
| 24.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 17,46% | - |
| 23.09.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -2,58% | - |
| 20.09.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -2,51% | - |
| 19.09.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 18.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 2,56% | - |
| 17.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 16.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 3,72% | - |
| 13.09.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | - |
| 12.09.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 3,78% | - |
| 11.09.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -5,13% | - |
| 10.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 5,41% | - |
| 09.09.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -2,12% | - |
| 06.09.2024 | 18,70 | 18,90 | 18,70 | 18,90 | 5,59% | 58,00 |
| 05.09.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -4,79% | - |
| 04.09.2024 | 18,00 | 18,80 | 18,00 | 18,80 | 8,05% | 40,00 |
| 03.09.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -2,79% | - |
| 02.09.2024 | 17,20 | 17,90 | 17,20 | 17,90 | 6,55% | 571,00 |
| 30.08.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
| 29.08.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -2,94% | - |
| 28.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 2,41% | - |
| 27.08.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -4,60% | - |
| 26.08.2024 | 17,10 | 17,40 | 17,10 | 17,40 | 4,82% | 574,00 |
| 23.08.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | - |
| 22.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 21.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -3,95% | - |
| 20.08.2024 | 17,80 | 17,80 | 17,70 | 17,70 | 5,99% | 80,00 |
| 19.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -2,91% | - |
| 16.08.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 6,83% | - |
| 15.08.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 6,62% | - |
| 14.08.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 13.08.2024 | 10,20 | 14,90 | 10,20 | 14,90 | 43,27% | 160,00 |
| 12.08.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 09.08.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 08.08.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 4,57% | - |
| 07.08.2024 | 9,85 | 9,85 | 9,85 | 9,85 | -1,01% | - |
| 06.08.2024 | 9,95 | 9,95 | 9,95 | 9,95 | 3,65% | - |
| 05.08.2024 | 9,90 | 9,90 | 9,60 | 9,60 | -11,11% | 2,00 |
| 02.08.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -5,26% | - |
| 01.08.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 3,64% | - |
| 31.07.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 30.07.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -3,54% | - |
| 29.07.2024 | 11,10 | 11,30 | 11,10 | 11,30 | 4,63% | 45,00 |
| 26.07.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 25.07.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -5,17% | - |
| 24.07.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 23.07.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 3,60% | - |
| 22.07.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 19.07.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -5,88% | - |
| 18.07.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | - |
| 17.07.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 6,42% | - |
| 16.07.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 15.07.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 12.07.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 11.07.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 10.07.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -2,65% | - |
| 09.07.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 08.07.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |