18,900€
1,61%
Echtzeit-Aktienkurs Lifeway Foods Inc.
Bid:
Ask:
Aktienkurse zur Lifeway Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 18,70 | 18,75 | 18,40 | 18,75 | 0,81% | - |
| 20.11.2025 | 19,10 | 19,10 | 18,30 | 18,60 | -2,62% | - |
| 19.11.2025 | 18,50 | 19,30 | 18,50 | 19,10 | 2,69% | - |
| 18.11.2025 | 18,40 | 18,60 | 18,20 | 18,60 | 0,54% | - |
| 17.11.2025 | 19,00 | 19,00 | 18,30 | 18,50 | -3,14% | - |
| 14.11.2025 | 18,60 | 19,10 | 18,20 | 19,10 | 2,14% | - |
| 13.11.2025 | 19,40 | 19,40 | 18,70 | 18,70 | -4,10% | - |
| 12.11.2025 | 19,90 | 21,40 | 19,50 | 19,50 | -2,50% | - |
| 11.11.2025 | 20,20 | 20,20 | 20,00 | 20,00 | -1,96% | - |
| 10.11.2025 | 21,00 | 21,00 | 20,40 | 20,40 | -2,86% | - |
| 07.11.2025 | 21,00 | 21,60 | 20,80 | 21,00 | -1,87% | - |
| 06.11.2025 | 21,80 | 21,80 | 21,20 | 21,40 | -1,83% | - |
| 05.11.2025 | 20,80 | 22,00 | 20,60 | 21,80 | 3,81% | - |
| 04.11.2025 | 20,60 | 21,20 | 20,60 | 21,00 | 1,94% | - |
| 03.11.2025 | 20,60 | 21,00 | 20,60 | 20,60 | 0,00% | - |
| 31.10.2025 | 20,80 | 20,80 | 20,40 | 20,60 | 0,00% | - |
| 30.10.2025 | 20,60 | 21,00 | 20,40 | 20,60 | 0,00% | - |
| 29.10.2025 | 21,60 | 21,60 | 20,60 | 20,60 | -3,74% | - |
| 28.10.2025 | 21,80 | 22,00 | 21,40 | 21,40 | -1,83% | - |
| 27.10.2025 | 22,60 | 22,60 | 21,80 | 21,80 | -3,54% | - |
| 24.10.2025 | 22,80 | 23,00 | 22,60 | 22,60 | -0,88% | - |
| 23.10.2025 | 23,00 | 23,00 | 22,40 | 22,80 | -1,72% | - |
| 22.10.2025 | 23,00 | 23,20 | 22,60 | 23,20 | 0,00% | - |
| 21.10.2025 | 23,00 | 23,20 | 22,40 | 23,20 | 0,00% | - |
| 20.10.2025 | 23,20 | 23,20 | 22,80 | 23,20 | -0,85% | - |
| 17.10.2025 | 23,00 | 23,40 | 22,60 | 23,40 | 0,00% | - |
| 16.10.2025 | 23,40 | 24,00 | 23,40 | 23,40 | -0,85% | - |
| 15.10.2025 | 23,20 | 23,60 | 22,80 | 23,60 | 1,72% | - |
| 14.10.2025 | 22,40 | 23,20 | 22,40 | 23,20 | 1,75% | - |
| 13.10.2025 | 22,40 | 22,80 | 22,00 | 22,80 | 1,79% | - |
| 10.10.2025 | 22,80 | 23,20 | 22,00 | 22,40 | -2,61% | - |
| 09.10.2025 | 22,80 | 23,00 | 22,60 | 23,00 | 0,88% | - |
| 08.10.2025 | 22,60 | 23,00 | 22,20 | 22,80 | 0,88% | 100,00 |
| 07.10.2025 | 21,80 | 22,60 | 21,80 | 22,60 | 2,73% | - |
| 06.10.2025 | 21,60 | 22,80 | 21,40 | 22,00 | 1,85% | 200,00 |
| 03.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 02.10.2025 | 22,20 | 22,20 | 21,60 | 21,80 | -2,68% | - |
| 01.10.2025 | 23,40 | 23,40 | 21,20 | 22,40 | -1,75% | - |
| 30.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 29.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 26.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 25.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 24.09.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 23.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 22.09.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 19.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -21,13% | - |
| 18.09.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 17.09.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 16.09.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 15.09.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
| 12.09.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 10.09.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 3,79% | - |
| 08.09.2025 | 26,50 | 26,80 | 26,10 | 26,40 | 0,76% | - |
| 05.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 04.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 3,97% | - |
| 03.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 02.09.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 01.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 29.08.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 28.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 27.08.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 26.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -3,73% | - |
| 25.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 22.08.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 21.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 20.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 19.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 18.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 15.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 14.08.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 13.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 3,31% | - |
| 12.08.2025 | 23,60 | 24,20 | 23,60 | 24,20 | 2,54% | 250,00 |
| 11.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 08.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 07.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 06.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 05.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 04.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 5,50% | - |
| 01.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 31.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 30.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 29.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 28.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |
| 25.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 24.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 3,77% | - |
| 23.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 22.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 21.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 18.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 17.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 16.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 15.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 14.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 11.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 10.07.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,00% | 8,00 |
| 09.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 08.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 07.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 04.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 03.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 3,81% | - |