22,800€
3,64%
Echtzeit-Aktienkurs Lifeway Foods Inc.
Bid:
Ask:
Aktienkurse zur Lifeway Foods Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
01.04.2025 | 22,70 | 22,90 | 22,50 | 22,80 | 0,88% | - |
31.03.2025 | 22,70 | 22,80 | 22,40 | 22,60 | -2,16% | - |
28.03.2025 | 22,80 | 23,10 | 22,60 | 23,10 | 1,76% | - |
27.03.2025 | 22,20 | 23,30 | 22,20 | 22,70 | -1,73% | - |
26.03.2025 | 22,00 | 23,20 | 22,00 | 23,10 | 0,43% | - |
25.03.2025 | 21,60 | 23,80 | 21,60 | 23,00 | 2,68% | - |
24.03.2025 | 22,00 | 22,70 | 21,90 | 22,40 | 0,45% | - |
21.03.2025 | 21,90 | 22,60 | 21,90 | 22,30 | 1,83% | - |
20.03.2025 | 20,80 | 22,50 | 20,80 | 21,90 | 3,06% | - |
19.03.2025 | 21,00 | 21,80 | 20,80 | 21,25 | 0,71% | - |
18.03.2025 | 21,10 | 21,60 | 20,55 | 21,10 | -0,94% | - |
17.03.2025 | 18,45 | 21,40 | 18,15 | 21,30 | 13,30% | - |
14.03.2025 | 18,10 | 19,20 | 17,75 | 18,80 | -1,83% | - |
13.03.2025 | 18,90 | 19,15 | 18,15 | 19,15 | 4,64% | - |
12.03.2025 | 18,90 | 19,55 | 18,30 | 18,30 | -3,68% | - |
11.03.2025 | 18,30 | 19,55 | 18,30 | 19,00 | 0,53% | - |
10.03.2025 | 19,00 | 20,00 | 18,85 | 18,90 | -3,82% | - |
07.03.2025 | 18,80 | 19,85 | 18,80 | 19,65 | 1,55% | - |
06.03.2025 | 19,60 | 20,20 | 19,25 | 19,35 | -1,53% | 15,00 |
05.03.2025 | 19,75 | 20,25 | 19,55 | 19,65 | -0,76% | - |
04.03.2025 | 19,95 | 20,50 | 19,65 | 19,80 | -1,49% | - |
03.03.2025 | 20,30 | 20,65 | 19,95 | 20,10 | -1,47% | - |
28.02.2025 | 20,45 | 20,60 | 20,10 | 20,40 | 0,00% | - |
27.02.2025 | 20,15 | 20,80 | 20,00 | 20,40 | 1,75% | - |
26.02.2025 | 20,15 | 21,15 | 19,85 | 20,05 | -0,74% | - |
25.02.2025 | 20,30 | 21,50 | 19,95 | 20,20 | -0,25% | - |
24.02.2025 | 21,10 | 21,60 | 20,20 | 20,25 | -4,48% | - |
21.02.2025 | 20,60 | 21,70 | 20,60 | 21,20 | 0,00% | - |
20.02.2025 | 21,30 | 21,80 | 21,00 | 21,20 | -0,47% | - |
19.02.2025 | 22,30 | 22,30 | 21,30 | 21,30 | -4,48% | - |
18.02.2025 | 21,50 | 22,80 | 21,50 | 22,30 | 3,72% | - |
17.02.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,47% | - |
14.02.2025 | 20,90 | 21,50 | 20,00 | 21,40 | 1,90% | - |
13.02.2025 | 20,70 | 21,10 | 20,40 | 21,00 | 0,96% | - |
12.02.2025 | 20,70 | 21,60 | 20,60 | 20,80 | 0,00% | - |
11.02.2025 | 20,70 | 21,40 | 20,40 | 20,80 | 0,00% | - |
10.02.2025 | 21,30 | 22,10 | 20,80 | 20,80 | -1,89% | - |
07.02.2025 | 21,50 | 22,20 | 21,10 | 21,20 | -1,85% | - |
06.02.2025 | 21,70 | 22,30 | 21,40 | 21,60 | -0,92% | - |
05.02.2025 | 21,90 | 22,40 | 21,70 | 21,80 | -0,91% | - |
04.02.2025 | 22,30 | 22,60 | 21,50 | 22,00 | -0,90% | - |
03.02.2025 | 22,60 | 22,60 | 21,80 | 22,20 | -0,45% | - |
31.01.2025 | 22,60 | 22,80 | 22,10 | 22,30 | -0,89% | - |
30.01.2025 | 21,60 | 22,90 | 21,60 | 22,50 | 0,90% | - |
29.01.2025 | 22,10 | 22,90 | 22,10 | 22,30 | 0,45% | - |
28.01.2025 | 22,30 | 22,80 | 22,10 | 22,20 | 0,00% | - |
27.01.2025 | 22,30 | 23,00 | 22,00 | 22,20 | 0,00% | - |
24.01.2025 | 21,40 | 22,50 | 21,40 | 22,20 | 0,00% | - |
23.01.2025 | 22,30 | 22,60 | 22,10 | 22,20 | 0,00% | - |
22.01.2025 | 22,10 | 22,50 | 21,90 | 22,20 | 0,91% | - |
21.01.2025 | 21,60 | 22,60 | 21,50 | 22,00 | 2,80% | - |
20.01.2025 | 21,70 | 21,70 | 21,40 | 21,40 | -1,83% | - |
17.01.2025 | 21,00 | 22,90 | 21,00 | 21,80 | 0,93% | - |
16.01.2025 | 22,00 | 22,50 | 21,60 | 21,60 | -1,82% | - |
15.01.2025 | 21,70 | 22,60 | 21,70 | 22,00 | 0,92% | - |
14.01.2025 | 21,60 | 22,00 | 21,50 | 21,80 | 0,00% | - |
13.01.2025 | 22,00 | 22,60 | 21,40 | 21,80 | -0,46% | - |
10.01.2025 | 22,40 | 22,60 | 21,80 | 21,90 | -1,79% | - |
09.01.2025 | 22,30 | 22,40 | 22,30 | 22,30 | 0,00% | - |
08.01.2025 | 22,30 | 22,50 | 22,00 | 22,30 | -0,45% | - |
07.01.2025 | 21,60 | 23,00 | 21,60 | 22,40 | 0,00% | - |
06.01.2025 | 22,60 | 24,00 | 22,30 | 22,40 | -4,27% | - |
03.01.2025 | 23,40 | 24,50 | 22,90 | 23,40 | -3,31% | - |
02.01.2025 | 23,90 | 24,30 | 23,50 | 24,20 | 6,61% | - |
30.12.2024 | 22,00 | 22,80 | 22,00 | 22,70 | -0,44% | - |
27.12.2024 | 22,20 | 23,00 | 21,90 | 22,80 | 3,64% | - |
23.12.2024 | 21,20 | 22,30 | 21,20 | 22,00 | 0,00% | - |
20.12.2024 | 22,10 | 22,50 | 21,80 | 22,00 | 0,00% | - |
19.12.2024 | 22,60 | 23,10 | 21,90 | 22,00 | -2,65% | - |
18.12.2024 | 22,80 | 23,00 | 22,20 | 22,60 | -1,31% | - |
17.12.2024 | 22,40 | 23,30 | 22,40 | 22,90 | -0,87% | - |
16.12.2024 | 22,60 | 23,80 | 22,50 | 23,10 | -0,86% | - |
13.12.2024 | 23,20 | 23,60 | 22,90 | 23,30 | 0,43% | - |
12.12.2024 | 22,40 | 23,60 | 22,40 | 23,20 | 0,00% | - |
11.12.2024 | 22,00 | 23,50 | 22,00 | 23,20 | 1,75% | - |
10.12.2024 | 22,60 | 23,10 | 22,50 | 22,80 | 0,88% | - |
09.12.2024 | 22,60 | 23,60 | 22,30 | 22,60 | -2,59% | - |
06.12.2024 | 23,10 | 23,50 | 23,00 | 23,20 | 0,87% | - |
05.12.2024 | 23,80 | 23,90 | 22,90 | 23,00 | -3,77% | - |
04.12.2024 | 24,00 | 24,10 | 22,80 | 23,90 | -0,42% | - |
03.12.2024 | 22,20 | 24,30 | 22,20 | 24,00 | 4,80% | - |
02.12.2024 | 23,20 | 23,60 | 22,60 | 22,90 | 3,15% | - |
29.11.2024 | 23,50 | 23,90 | 22,20 | 22,20 | -5,93% | - |
28.11.2024 | 22,80 | 23,60 | 22,80 | 23,60 | 0,43% | - |
27.11.2024 | 23,50 | 23,70 | 22,90 | 23,50 | 0,43% | - |
26.11.2024 | 23,00 | 24,30 | 22,90 | 23,40 | 1,74% | 10,00 |
25.11.2024 | 22,40 | 23,30 | 22,40 | 23,00 | -0,86% | - |
22.11.2024 | 23,00 | 24,10 | 23,00 | 23,20 | 0,87% | - |
21.11.2024 | 22,80 | 23,30 | 22,40 | 23,00 | 0,88% | - |
20.11.2024 | 23,90 | 24,00 | 22,80 | 22,80 | -4,60% | - |
19.11.2024 | 22,40 | 24,20 | 22,40 | 23,90 | 3,91% | - |
18.11.2024 | 22,90 | 24,20 | 22,30 | 23,00 | 2,68% | - |
15.11.2024 | 21,30 | 24,40 | 21,10 | 22,40 | 4,67% | 800,00 |
14.11.2024 | 21,60 | 22,30 | 19,30 | 21,40 | -3,60% | - |
13.11.2024 | 22,70 | 22,80 | 21,90 | 22,20 | -2,63% | - |
12.11.2024 | 22,70 | 23,10 | 22,00 | 22,80 | 0,00% | - |
11.11.2024 | 21,50 | 22,80 | 20,15 | 22,80 | 5,56% | - |
08.11.2024 | 22,60 | 23,40 | 21,40 | 21,60 | -6,90% | - |
07.11.2024 | 23,90 | 24,10 | 23,10 | 23,20 | -3,33% | - |
06.11.2024 | 23,50 | 25,10 | 23,50 | 24,00 | 5,26% | - |