21,700€
-1,36%
Echtzeit-Aktienkurs Lifeway Foods Inc.
Bid:
Ask:
Aktienkurse zur Lifeway Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 23,00 | 23,60 | 20,60 | 22,00 | -4,35% | 214,00 |
| 13.05.2026 | 21,40 | 23,00 | 21,40 | 23,00 | 6,48% | - |
| 12.05.2026 | 21,00 | 21,60 | 21,00 | 21,60 | 2,86% | - |
| 11.05.2026 | 21,60 | 21,60 | 21,00 | 21,00 | -2,78% | - |
| 08.05.2026 | 21,60 | 21,80 | 21,40 | 21,60 | -0,92% | - |
| 07.05.2026 | 22,40 | 22,40 | 21,80 | 21,80 | -3,54% | - |
| 06.05.2026 | 22,60 | 22,60 | 22,40 | 22,60 | -0,88% | - |
| 05.05.2026 | 22,80 | 22,80 | 22,60 | 22,80 | 0,00% | - |
| 04.05.2026 | 22,80 | 22,80 | 22,60 | 22,80 | 0,88% | - |
| 30.04.2026 | 22,60 | 22,60 | 22,40 | 22,60 | -1,74% | - |
| 29.04.2026 | 23,20 | 23,20 | 22,80 | 23,00 | -1,71% | - |
| 28.04.2026 | 23,40 | 23,80 | 23,40 | 23,40 | 0,00% | - |
| 27.04.2026 | 23,20 | 23,40 | 23,00 | 23,40 | 0,86% | - |
| 24.04.2026 | 22,40 | 23,20 | 22,40 | 23,20 | 4,50% | - |
| 23.04.2026 | 22,20 | 22,20 | 21,80 | 22,20 | 0,00% | - |
| 22.04.2026 | 22,40 | 22,80 | 22,20 | 22,20 | 0,00% | - |
| 21.04.2026 | 22,40 | 22,40 | 22,00 | 22,20 | -0,89% | - |
| 20.04.2026 | 21,40 | 22,40 | 21,40 | 22,40 | 4,67% | - |
| 17.04.2026 | 21,40 | 21,60 | 21,20 | 21,40 | 0,94% | 100,00 |
| 16.04.2026 | 20,60 | 21,20 | 20,60 | 21,20 | 2,91% | - |
| 15.04.2026 | 20,80 | 20,80 | 20,60 | 20,60 | -0,96% | - |
| 14.04.2026 | 20,60 | 20,80 | 20,40 | 20,80 | 0,97% | - |
| 13.04.2026 | 20,00 | 20,60 | 20,00 | 20,60 | 1,98% | - |
| 10.04.2026 | 19,80 | 20,20 | 19,80 | 20,20 | 1,51% | - |
| 09.04.2026 | 19,50 | 19,90 | 19,50 | 19,90 | 1,53% | - |
| 08.04.2026 | 19,70 | 19,70 | 19,50 | 19,60 | 0,51% | - |
| 07.04.2026 | 19,50 | 19,90 | 19,50 | 19,50 | 3,17% | 100,00 |
| 02.04.2026 | 19,20 | 19,40 | 18,90 | 18,90 | -2,58% | - |
| 01.04.2026 | 16,60 | 19,40 | 16,60 | 19,40 | 19,02% | 100,00 |
| 31.03.2026 | 16,00 | 16,30 | 15,70 | 16,30 | 2,52% | - |
| 30.03.2026 | 15,80 | 15,90 | 15,60 | 15,90 | 1,27% | - |
| 27.03.2026 | 16,00 | 16,00 | 15,70 | 15,70 | -1,26% | - |
| 26.03.2026 | 16,00 | 16,00 | 15,80 | 15,90 | -0,62% | - |
| 25.03.2026 | 15,50 | 16,00 | 15,40 | 16,00 | 4,58% | - |
| 24.03.2026 | 16,00 | 16,00 | 15,30 | 15,30 | -3,77% | - |
| 23.03.2026 | 15,10 | 16,10 | 15,10 | 15,90 | 4,61% | - |
| 20.03.2026 | 15,20 | 15,40 | 14,90 | 15,20 | 0,00% | - |
| 19.03.2026 | 16,00 | 16,00 | 15,20 | 15,20 | -4,40% | - |
| 18.03.2026 | 16,40 | 16,50 | 15,90 | 15,90 | -3,05% | - |
| 17.03.2026 | 17,80 | 17,80 | 16,40 | 16,40 | -7,87% | - |
| 16.03.2026 | 18,20 | 18,20 | 17,60 | 17,80 | -1,66% | - |
| 13.03.2026 | 17,90 | 18,20 | 17,90 | 18,10 | 0,56% | - |
| 12.03.2026 | 17,90 | 18,20 | 17,90 | 18,00 | 0,00% | - |
| 11.03.2026 | 18,30 | 18,40 | 18,00 | 18,00 | -1,64% | - |
| 10.03.2026 | 18,10 | 18,50 | 18,10 | 18,30 | 1,67% | - |
| 09.03.2026 | 17,90 | 18,10 | 17,90 | 18,00 | -1,10% | - |
| 06.03.2026 | 18,20 | 18,30 | 18,20 | 18,20 | -1,09% | - |
| 05.03.2026 | 18,40 | 18,40 | 18,30 | 18,40 | -1,08% | - |
| 04.03.2026 | 18,40 | 18,60 | 18,40 | 18,60 | 0,00% | - |
| 03.03.2026 | 18,50 | 18,60 | 18,30 | 18,60 | -1,06% | - |
| 02.03.2026 | 18,40 | 19,10 | 18,40 | 18,80 | 1,08% | - |
| 27.02.2026 | 18,60 | 19,00 | 18,60 | 18,60 | -1,06% | - |
| 26.02.2026 | 18,80 | 19,00 | 18,80 | 18,80 | -0,53% | - |
| 25.02.2026 | 18,20 | 18,90 | 18,20 | 18,90 | 3,28% | - |
| 24.02.2026 | 18,20 | 18,30 | 18,20 | 18,30 | 0,00% | - |
| 23.02.2026 | 18,30 | 18,30 | 18,20 | 18,30 | -1,61% | - |
| 20.02.2026 | 18,40 | 18,60 | 18,40 | 18,60 | 0,54% | - |
| 19.02.2026 | 18,50 | 18,70 | 18,50 | 18,50 | -1,07% | - |
| 18.02.2026 | 18,20 | 18,70 | 18,20 | 18,70 | 2,19% | - |
| 17.02.2026 | 18,30 | 18,30 | 18,20 | 18,30 | 0,00% | - |
| 16.02.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 13.02.2026 | 18,20 | 18,60 | 18,20 | 18,50 | 1,65% | - |
| 12.02.2026 | 18,00 | 18,20 | 17,80 | 18,20 | 0,55% | - |
| 11.02.2026 | 18,30 | 18,30 | 17,90 | 18,10 | -2,16% | - |
| 10.02.2026 | 18,00 | 18,70 | 18,00 | 18,50 | 2,21% | - |
| 09.02.2026 | 17,90 | 18,30 | 17,90 | 18,10 | 0,00% | - |
| 06.02.2026 | 18,00 | 18,10 | 17,90 | 18,10 | -0,55% | - |
| 05.02.2026 | 18,10 | 18,20 | 18,00 | 18,20 | 0,00% | - |
| 04.02.2026 | 18,10 | 18,30 | 18,10 | 18,20 | 0,55% | - |
| 03.02.2026 | 18,60 | 18,60 | 18,10 | 18,10 | -3,72% | - |
| 02.02.2026 | 18,20 | 19,00 | 18,20 | 18,80 | 2,73% | - |
| 30.01.2026 | 18,00 | 18,50 | 18,00 | 18,30 | 1,10% | - |
| 29.01.2026 | 17,80 | 18,10 | 17,80 | 18,10 | 0,00% | - |
| 28.01.2026 | 18,10 | 18,20 | 18,10 | 18,10 | -0,55% | - |
| 27.01.2026 | 18,40 | 18,40 | 18,20 | 18,20 | -1,62% | - |
| 26.01.2026 | 18,30 | 18,50 | 18,20 | 18,50 | -0,54% | - |
| 23.01.2026 | 18,70 | 18,70 | 18,40 | 18,60 | -1,59% | - |
| 22.01.2026 | 18,90 | 18,90 | 18,70 | 18,90 | 0,00% | - |
| 21.01.2026 | 18,80 | 18,90 | 18,80 | 18,90 | 0,00% | - |
| 20.01.2026 | 18,30 | 18,90 | 18,30 | 18,90 | 2,16% | - |
| 19.01.2026 | 18,60 | 18,60 | 18,50 | 18,50 | -1,60% | - |
| 16.01.2026 | 18,90 | 18,90 | 18,80 | 18,80 | -1,05% | - |
| 15.01.2026 | 18,70 | 19,00 | 18,70 | 19,00 | 1,06% | - |
| 14.01.2026 | 19,10 | 19,10 | 18,70 | 18,80 | -2,59% | - |
| 13.01.2026 | 19,30 | 19,30 | 19,10 | 19,30 | -1,03% | - |
| 12.01.2026 | 19,20 | 19,50 | 19,00 | 19,50 | 0,00% | - |
| 09.01.2026 | 19,20 | 20,00 | 19,20 | 19,50 | 1,04% | - |
| 08.01.2026 | 18,60 | 19,50 | 18,60 | 19,30 | 2,66% | - |
| 07.01.2026 | 18,70 | 18,80 | 18,70 | 18,80 | -0,53% | - |
| 06.01.2026 | 19,10 | 19,30 | 18,90 | 18,90 | -2,07% | - |
| 05.01.2026 | 19,30 | 19,40 | 19,20 | 19,30 | -0,52% | - |
| 02.01.2026 | 20,40 | 20,40 | 19,20 | 19,40 | -1,52% | - |
| 30.12.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 29.12.2025 | 19,90 | 20,20 | 19,80 | 19,90 | -0,50% | - |
| 23.12.2025 | 20,40 | 21,40 | 20,00 | 20,00 | -1,96% | - |
| 22.12.2025 | 19,90 | 20,60 | 19,70 | 20,40 | 2,00% | - |
| 19.12.2025 | 20,20 | 20,20 | 19,70 | 20,00 | -0,99% | - |
| 18.12.2025 | 20,40 | 20,60 | 20,20 | 20,20 | -0,98% | - |
| 17.12.2025 | 20,20 | 20,80 | 20,20 | 20,40 | 2,00% | 150,00 |
| 16.12.2025 | 19,50 | 20,00 | 19,50 | 20,00 | 1,52% | - |