19,750€
5,05%
Echtzeit-Aktienkurs Lifeway Foods Inc.
Bid:
Ask:
Aktienkurse zur Lifeway Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 18,60 | 19,60 | 18,60 | 19,60 | 4,26% | - |
| 08.10.2026 | 18,80 | 18,80 | 18,70 | 18,80 | -0,53% | 50,00 |
| 07.10.2026 | 18,00 | 19,00 | 18,00 | 18,90 | 4,42% | - |
| 06.10.2026 | 18,50 | 18,50 | 17,90 | 18,10 | -2,69% | 90,00 |
| 05.10.2026 | 18,70 | 18,70 | 18,40 | 18,60 | 0,00% | - |
| 02.10.2026 | 18,60 | 18,70 | 18,10 | 18,60 | -0,53% | - |
| 01.10.2026 | 18,50 | 18,80 | 18,50 | 18,70 | 0,54% | - |
| 30.09.2026 | 18,50 | 18,60 | 18,30 | 18,60 | 0,54% | - |
| 29.09.2026 | 18,60 | 18,70 | 18,50 | 18,50 | -0,54% | - |
| 28.09.2026 | 18,80 | 18,80 | 18,50 | 18,60 | -2,11% | - |
| 25.09.2026 | 19,00 | 19,20 | 19,00 | 19,00 | -0,52% | - |
| 24.09.2026 | 19,30 | 19,30 | 19,10 | 19,10 | -2,05% | - |
| 23.09.2026 | 20,40 | 20,40 | 19,50 | 19,50 | -4,41% | - |
| 22.09.2026 | 20,40 | 20,60 | 20,40 | 20,40 | 0,00% | - |
| 21.09.2026 | 20,60 | 20,80 | 20,20 | 20,40 | -0,97% | 90,00 |
| 18.09.2026 | 20,60 | 21,00 | 20,60 | 20,60 | 0,00% | - |
| 17.09.2026 | 21,20 | 21,20 | 20,60 | 20,60 | -1,90% | - |
| 16.09.2026 | 21,00 | 21,20 | 21,00 | 21,00 | 0,00% | - |
| 15.09.2026 | 21,20 | 21,20 | 20,80 | 21,00 | -0,94% | - |
| 14.09.2026 | 21,00 | 21,80 | 21,00 | 21,20 | 0,95% | - |
| 11.09.2026 | 21,20 | 21,40 | 21,00 | 21,00 | -0,94% | - |
| 10.09.2026 | 21,20 | 21,20 | 21,00 | 21,20 | 0,00% | - |
| 09.09.2026 | 21,20 | 21,20 | 21,00 | 21,20 | 0,00% | - |
| 08.09.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 07.09.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 04.09.2026 | 21,80 | 21,80 | 21,40 | 21,40 | -1,83% | - |
| 03.09.2026 | 22,40 | 22,40 | 21,80 | 21,80 | -2,68% | - |
| 02.09.2026 | 22,20 | 22,40 | 22,00 | 22,40 | 0,90% | - |
| 01.09.2026 | 22,20 | 22,60 | 22,00 | 22,20 | -0,89% | - |
| 31.08.2026 | 22,40 | 22,60 | 22,40 | 22,40 | -0,88% | - |
| 28.08.2026 | 22,20 | 22,60 | 22,20 | 22,60 | 1,80% | - |
| 27.08.2026 | 22,40 | 22,40 | 22,20 | 22,20 | -1,77% | - |
| 26.08.2026 | 22,20 | 22,60 | 22,00 | 22,60 | 1,80% | - |
| 25.08.2026 | 22,40 | 22,60 | 22,20 | 22,20 | -0,89% | - |
| 24.08.2026 | 22,00 | 23,00 | 22,00 | 22,40 | 2,75% | - |
| 21.08.2026 | 22,00 | 22,00 | 21,60 | 21,80 | -1,80% | - |
| 20.08.2026 | 21,20 | 22,20 | 21,20 | 22,20 | 4,72% | - |
| 19.08.2026 | 21,80 | 21,80 | 21,20 | 21,20 | -2,75% | - |
| 18.08.2026 | 21,20 | 22,00 | 21,20 | 21,80 | 2,83% | - |
| 17.08.2026 | 22,60 | 22,60 | 21,20 | 21,20 | -3,64% | 90,00 |
| 14.08.2026 | 21,00 | 22,60 | 21,00 | 22,00 | -15,38% | - |
| 13.08.2026 | 25,00 | 26,00 | 25,00 | 26,00 | 4,84% | 131,00 |
| 12.08.2026 | 25,40 | 25,40 | 24,80 | 24,80 | -2,36% | - |
| 11.08.2026 | 25,60 | 25,60 | 25,20 | 25,40 | -1,55% | - |
| 10.08.2026 | 27,00 | 27,00 | 25,80 | 25,80 | -3,73% | - |
| 07.08.2026 | 26,60 | 27,20 | 26,60 | 26,80 | 0,00% | 20,00 |
| 06.08.2026 | 25,20 | 26,80 | 25,20 | 26,80 | 6,35% | 150,00 |
| 05.08.2026 | 25,20 | 25,40 | 25,20 | 25,20 | -0,79% | - |
| 04.08.2026 | 25,40 | 25,40 | 25,20 | 25,40 | -0,78% | - |
| 03.08.2026 | 25,60 | 25,60 | 25,20 | 25,60 | -0,78% | - |
| 31.07.2026 | 26,80 | 26,80 | 25,60 | 25,80 | -3,01% | - |
| 30.07.2026 | 27,20 | 27,20 | 26,60 | 26,60 | -1,48% | - |
| 29.07.2026 | 26,60 | 27,40 | 26,60 | 27,00 | 0,75% | - |
| 28.07.2026 | 26,60 | 27,00 | 26,60 | 26,80 | 0,00% | - |
| 27.07.2026 | 26,60 | 26,80 | 26,40 | 26,80 | 1,52% | - |
| 24.07.2026 | 26,40 | 27,00 | 26,40 | 26,40 | 0,00% | - |
| 23.07.2026 | 26,20 | 26,40 | 25,60 | 26,40 | 0,00% | - |
| 22.07.2026 | 26,80 | 27,00 | 26,40 | 26,40 | -2,22% | - |
| 21.07.2026 | 27,20 | 27,20 | 26,60 | 27,00 | 0,00% | 35,00 |
| 20.07.2026 | 27,60 | 27,60 | 27,00 | 27,00 | -2,88% | - |
| 17.07.2026 | 27,60 | 27,80 | 27,60 | 27,80 | 0,00% | - |
| 16.07.2026 | 27,20 | 28,20 | 27,20 | 27,80 | 2,21% | - |
| 15.07.2026 | 28,00 | 28,00 | 27,20 | 27,20 | -3,55% | - |
| 14.07.2026 | 27,60 | 28,20 | 27,40 | 28,20 | 2,17% | - |
| 13.07.2026 | 27,40 | 28,00 | 27,40 | 27,60 | 0,73% | - |
| 10.07.2026 | 27,00 | 27,40 | 27,00 | 27,40 | 1,48% | - |
| 09.07.2026 | 26,20 | 27,00 | 25,80 | 27,00 | 2,27% | - |
| 08.07.2026 | 26,00 | 26,40 | 25,80 | 26,40 | 3,94% | 76,00 |
| 07.07.2026 | 25,60 | 26,00 | 24,60 | 25,40 | -1,55% | 1.900,00 |
| 06.07.2026 | 28,20 | 28,20 | 25,80 | 25,80 | -4,44% | 120,00 |
| 03.07.2026 | 26,80 | 27,40 | 26,60 | 27,00 | 1,50% | 180,00 |
| 02.07.2026 | 25,60 | 26,60 | 25,40 | 26,60 | 3,10% | 40,00 |
| 01.07.2026 | 25,80 | 26,20 | 25,80 | 25,80 | 0,00% | - |
| 30.06.2026 | 26,00 | 26,00 | 25,40 | 25,80 | 0,00% | - |
| 29.06.2026 | 25,60 | 26,40 | 25,60 | 25,80 | 1,57% | 40,00 |
| 26.06.2026 | 26,20 | 26,20 | 25,40 | 25,40 | -3,79% | - |
| 25.06.2026 | 25,80 | 26,40 | 25,80 | 26,40 | 1,54% | - |
| 24.06.2026 | 24,80 | 27,20 | 24,80 | 26,00 | 4,84% | - |
| 23.06.2026 | 22,80 | 24,80 | 22,80 | 24,80 | 8,77% | - |
| 22.06.2026 | 22,00 | 23,00 | 22,00 | 22,80 | 4,59% | - |
| 19.06.2026 | 22,00 | 22,00 | 21,80 | 21,80 | -0,91% | - |
| 18.06.2026 | 21,60 | 22,00 | 21,60 | 22,00 | 2,80% | - |
| 17.06.2026 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | - |
| 16.06.2026 | 21,20 | 21,20 | 21,00 | 21,20 | -0,93% | - |
| 15.06.2026 | 21,60 | 21,60 | 21,00 | 21,40 | 0,00% | - |
| 12.06.2026 | 21,40 | 21,60 | 21,40 | 21,40 | 0,00% | - |
| 11.06.2026 | 20,40 | 21,40 | 20,40 | 21,40 | 4,90% | - |
| 10.06.2026 | 20,40 | 20,80 | 20,40 | 20,40 | 0,00% | - |
| 09.06.2026 | 20,20 | 20,40 | 20,20 | 20,40 | 0,99% | - |
| 08.06.2026 | 20,20 | 20,40 | 20,20 | 20,20 | 0,00% | - |
| 05.06.2026 | 19,80 | 20,20 | 19,80 | 20,20 | 2,02% | - |
| 04.06.2026 | 19,60 | 19,80 | 19,60 | 19,80 | 0,51% | - |
| 03.06.2026 | 19,20 | 19,70 | 19,20 | 19,70 | 2,07% | - |
| 02.06.2026 | 19,80 | 19,80 | 19,30 | 19,30 | -3,50% | - |
| 01.06.2026 | 20,20 | 20,20 | 19,80 | 20,00 | -0,99% | - |
| 29.05.2026 | 20,40 | 20,40 | 20,20 | 20,20 | -0,98% | - |
| 28.05.2026 | 20,60 | 20,60 | 20,40 | 20,40 | -0,97% | - |
| 27.05.2026 | 20,60 | 21,00 | 20,60 | 20,60 | 0,00% | - |
| 26.05.2026 | 21,60 | 21,60 | 20,60 | 20,60 | -4,63% | - |
| 25.05.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |