23,000€
1,77%
Echtzeit-Aktienkurs Lifeway Foods
Bid:
Ask:
Aktienkurse zur Lifeway Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.11.2024 | 22,80 | 23,10 | 20,90 | 22,80 | 0,00% | - |
| 04.11.2024 | 23,20 | 23,90 | 21,70 | 22,80 | -4,60% | - |
| 01.11.2024 | 24,50 | 24,60 | 23,70 | 23,90 | -1,65% | - |
| 31.10.2024 | 23,80 | 24,60 | 23,80 | 24,30 | 0,41% | - |
| 30.10.2024 | 24,40 | 24,60 | 24,10 | 24,20 | -1,22% | - |
| 29.10.2024 | 24,40 | 24,60 | 24,10 | 24,50 | 0,00% | - |
| 28.10.2024 | 24,40 | 24,70 | 24,10 | 24,50 | 0,41% | - |
| 25.10.2024 | 23,80 | 24,50 | 23,80 | 24,40 | -0,41% | - |
| 24.10.2024 | 23,80 | 24,70 | 23,80 | 24,50 | -0,41% | - |
| 23.10.2024 | 24,60 | 24,80 | 24,40 | 24,60 | 0,00% | - |
| 22.10.2024 | 23,80 | 24,80 | 23,80 | 24,60 | 0,00% | - |
| 21.10.2024 | 23,60 | 24,60 | 23,60 | 24,60 | 0,82% | - |
| 18.10.2024 | 23,60 | 24,60 | 23,60 | 24,40 | 0,00% | - |
| 17.10.2024 | 24,60 | 24,90 | 24,30 | 24,40 | -0,81% | 20,00 |
| 16.10.2024 | 24,30 | 25,00 | 24,20 | 24,60 | 1,65% | - |
| 15.10.2024 | 24,50 | 24,50 | 23,90 | 24,20 | -0,82% | - |
| 14.10.2024 | 23,60 | 24,60 | 23,60 | 24,40 | 0,00% | - |
| 11.10.2024 | 23,60 | 24,50 | 23,60 | 24,40 | 0,00% | - |
| 10.10.2024 | 24,30 | 24,40 | 24,10 | 24,40 | 0,83% | - |
| 09.10.2024 | 23,20 | 24,70 | 23,20 | 24,20 | 0,83% | - |
| 08.10.2024 | 24,10 | 24,30 | 23,90 | 24,00 | -0,41% | - |
| 07.10.2024 | 24,10 | 24,60 | 23,80 | 24,10 | 0,00% | - |
| 04.10.2024 | 23,00 | 24,30 | 23,00 | 24,10 | 1,26% | - |
| 03.10.2024 | 23,90 | 24,10 | 23,60 | 23,80 | 0,00% | - |
| 02.10.2024 | 23,60 | 23,90 | 23,50 | 23,80 | 0,85% | - |
| 01.10.2024 | 23,30 | 23,70 | 23,20 | 23,60 | 0,85% | - |
| 30.09.2024 | 23,30 | 23,80 | 23,10 | 23,40 | 0,86% | - |
| 27.09.2024 | 23,60 | 23,90 | 23,20 | 23,20 | -1,28% | - |
| 26.09.2024 | 23,00 | 24,00 | 23,00 | 23,50 | -0,84% | - |
| 25.09.2024 | 23,70 | 23,80 | 23,20 | 23,70 | -0,42% | - |
| 24.09.2024 | 21,90 | 24,40 | 21,90 | 23,80 | 23,32% | - |
| 23.09.2024 | 19,05 | 19,75 | 18,75 | 19,30 | 1,58% | - |
| 20.09.2024 | 19,00 | 19,70 | 18,95 | 19,00 | -2,81% | - |
| 19.09.2024 | 19,20 | 20,25 | 19,15 | 19,55 | -1,51% | - |
| 18.09.2024 | 20,05 | 20,35 | 19,70 | 19,85 | -1,24% | - |
| 17.09.2024 | 19,20 | 20,70 | 19,20 | 20,10 | 2,29% | - |
| 16.09.2024 | 19,65 | 19,95 | 19,15 | 19,65 | -0,25% | - |
| 13.09.2024 | 18,85 | 19,85 | 18,75 | 19,70 | 4,51% | - |
| 12.09.2024 | 18,80 | 19,50 | 18,55 | 18,85 | -2,33% | - |
| 11.09.2024 | 18,65 | 19,35 | 18,50 | 19,30 | 3,49% | - |
| 10.09.2024 | 19,80 | 19,90 | 17,85 | 18,65 | -6,05% | - |
| 09.09.2024 | 18,55 | 20,25 | 18,55 | 19,85 | 7,30% | - |
| 06.09.2024 | 18,75 | 19,35 | 18,10 | 18,50 | -1,33% | - |
| 05.09.2024 | 17,60 | 19,15 | 17,60 | 18,75 | 3,88% | - |
| 04.09.2024 | 18,15 | 19,10 | 18,00 | 18,05 | -0,82% | - |
| 03.09.2024 | 16,80 | 18,20 | 16,80 | 18,20 | 5,20% | - |
| 02.09.2024 | 16,80 | 17,30 | 16,80 | 17,30 | -0,29% | - |
| 30.08.2024 | 16,50 | 17,45 | 16,50 | 17,35 | 4,52% | - |
| 29.08.2024 | 16,10 | 16,95 | 16,10 | 16,60 | 0,00% | - |
| 28.08.2024 | 17,10 | 17,65 | 16,60 | 16,60 | -2,64% | - |
| 27.08.2024 | 16,30 | 17,35 | 16,30 | 17,05 | 1,49% | - |
| 26.08.2024 | 17,20 | 17,40 | 16,70 | 16,80 | -2,33% | - |
| 23.08.2024 | 16,75 | 17,25 | 16,70 | 17,20 | 2,69% | - |
| 22.08.2024 | 16,70 | 17,45 | 16,60 | 16,75 | -2,62% | - |
| 21.08.2024 | 16,60 | 17,45 | 16,60 | 17,20 | 0,58% | - |
| 20.08.2024 | 17,85 | 18,30 | 16,60 | 17,10 | -4,20% | - |
| 19.08.2024 | 16,85 | 18,15 | 16,70 | 17,85 | 5,62% | - |
| 16.08.2024 | 17,25 | 17,65 | 16,60 | 16,90 | -2,31% | - |
| 15.08.2024 | 15,70 | 17,35 | 15,70 | 17,30 | 6,79% | - |
| 14.08.2024 | 15,40 | 16,50 | 14,85 | 16,20 | 6,93% | - |
| 13.08.2024 | 10,00 | 15,45 | 10,00 | 15,15 | 47,09% | - |
| 12.08.2024 | 10,45 | 10,45 | 10,13 | 10,30 | -0,96% | - |
| 09.08.2024 | 10,10 | 10,50 | 9,95 | 10,40 | 0,00% | - |
| 08.08.2024 | 9,95 | 10,85 | 9,95 | 10,40 | 0,97% | - |
| 07.08.2024 | 10,03 | 10,45 | 10,00 | 10,30 | 3,78% | - |
| 06.08.2024 | 10,15 | 10,30 | 9,68 | 9,93 | 0,25% | - |
| 05.08.2024 | 9,65 | 10,00 | 9,25 | 9,90 | -2,46% | - |
| 02.08.2024 | 10,40 | 11,05 | 10,15 | 10,15 | -6,88% | - |
| 01.08.2024 | 11,35 | 11,60 | 10,80 | 10,90 | -4,39% | - |
| 31.07.2024 | 10,70 | 11,60 | 10,70 | 11,40 | 3,64% | - |
| 30.07.2024 | 10,95 | 11,20 | 10,85 | 11,00 | 0,92% | - |
| 29.07.2024 | 11,20 | 11,30 | 10,70 | 10,90 | -1,80% | - |
| 26.07.2024 | 10,80 | 11,20 | 10,70 | 11,10 | 2,78% | - |
| 25.07.2024 | 11,05 | 11,15 | 10,80 | 10,80 | -2,70% | - |
| 24.07.2024 | 11,30 | 11,85 | 11,00 | 11,10 | -4,72% | - |
| 23.07.2024 | 11,20 | 11,75 | 11,20 | 11,65 | 0,43% | - |
| 22.07.2024 | 11,15 | 11,60 | 11,05 | 11,60 | 4,04% | - |
| 19.07.2024 | 11,25 | 11,55 | 11,00 | 11,15 | -1,33% | - |
| 18.07.2024 | 11,50 | 12,45 | 11,20 | 11,30 | -5,04% | - |
| 17.07.2024 | 11,65 | 12,00 | 11,55 | 11,90 | 1,71% | - |
| 16.07.2024 | 10,60 | 11,80 | 10,60 | 11,70 | 6,36% | - |
| 15.07.2024 | 10,60 | 11,30 | 10,60 | 11,00 | 0,92% | - |
| 12.07.2024 | 10,50 | 11,35 | 10,50 | 10,90 | 0,46% | - |
| 11.07.2024 | 11,05 | 11,25 | 10,70 | 10,85 | -2,25% | - |
| 10.07.2024 | 11,05 | 11,10 | 10,90 | 11,10 | 0,91% | - |
| 09.07.2024 | 11,35 | 11,55 | 10,90 | 11,00 | -3,08% | - |
| 08.07.2024 | 11,35 | 11,55 | 11,20 | 11,35 | 0,44% | - |