26,600€
Echtzeit-Aktienkurs Lifeway Foods Inc.
Bid:
Ask:
Aktienkurse zur Lifeway Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 27,10 | 27,10 | 26,80 | 27,10 | 1,88% | - |
| 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% | - |
| 22.05.2026 | 21,40 | 21,60 | 21,20 | 21,60 | 0,93% | - |
| 21.05.2026 | 21,80 | 21,80 | 21,40 | 21,40 | -1,83% | - |
| 20.05.2026 | 21,40 | 21,80 | 21,40 | 21,80 | 0,93% | - |
| 19.05.2026 | 20,20 | 21,80 | 20,20 | 21,60 | 6,93% | - |
| 18.05.2026 | 20,40 | 20,40 | 19,80 | 20,20 | -2,88% | - |
| 15.05.2026 | 22,00 | 22,00 | 20,60 | 20,80 | -5,45% | 114,00 |
| 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% | - |