18,750€
-1,06%
Echtzeit-Aktienkurs Lifeway Foods Inc.
Bid:
Ask:
Aktienkurse zur Lifeway Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 18,55 | 19,10 | 18,15 | 18,95 | 0,00% | - |
| 20.11.2025 | 19,40 | 21,10 | 18,95 | 18,95 | 4,12% | - |
| 18.11.2025 | 18,65 | 19,15 | 18,20 | 18,20 | -3,19% | - |
| 14.11.2025 | 18,75 | 20,00 | 18,55 | 18,80 | -1,05% | - |
| 12.11.2025 | 20,30 | 24,10 | 19,00 | 19,00 | -4,52% | - |
| 11.11.2025 | 20,55 | 21,20 | 19,80 | 19,90 | -1,49% | - |
| 10.11.2025 | 21,10 | 21,50 | 20,20 | 20,20 | -3,81% | - |
| 06.11.2025 | 21,90 | 22,50 | 21,00 | 21,00 | 1,94% | - |
| 04.11.2025 | 20,90 | 23,10 | 20,60 | 20,60 | 0,00% | - |
| 03.11.2025 | 20,80 | 21,60 | 20,60 | 20,60 | 0,98% | - |
| 31.10.2025 | 21,00 | 21,10 | 15,00 | 20,40 | -3,77% | - |
| 28.10.2025 | 22,40 | 23,70 | 21,20 | 21,20 | -1,85% | - |
| 27.10.2025 | 22,70 | 23,00 | 21,60 | 21,60 | -2,70% | - |
| 23.10.2025 | 23,30 | 23,30 | 22,20 | 22,20 | -4,72% | - |
| 20.10.2025 | 23,40 | 23,80 | 22,90 | 23,30 | 1,30% | - |
| 17.10.2025 | 23,40 | 23,50 | 22,55 | 23,00 | -4,56% | - |
| 16.10.2025 | 24,20 | 24,30 | 23,70 | 24,10 | 3,88% | - |
| 15.10.2025 | 23,40 | 23,80 | 23,00 | 23,20 | 0,87% | - |
| 14.10.2025 | 22,90 | 24,80 | 22,60 | 23,00 | 2,68% | - |
| 13.10.2025 | 22,40 | 24,40 | 22,00 | 22,40 | 1,82% | - |
| 10.10.2025 | 23,20 | 23,40 | 22,00 | 22,00 | -4,76% | - |
| 09.10.2025 | 22,90 | 23,10 | 22,90 | 23,10 | 2,21% | - |
| 08.10.2025 | 23,00 | 23,20 | 22,40 | 22,60 | 1,80% | - |
| 07.10.2025 | 21,80 | 23,00 | 21,80 | 22,20 | 2,78% | - |
| 06.10.2025 | 21,80 | 24,20 | 21,50 | 21,60 | 0,93% | - |
| 03.10.2025 | 21,80 | 22,00 | 21,40 | 21,40 | 0,00% | - |
| 02.10.2025 | 22,50 | 22,50 | 21,40 | 21,40 | -2,73% | - |
| 01.10.2025 | 23,50 | 23,60 | 21,10 | 22,00 | -2,65% | - |
| 29.09.2025 | 22,90 | 23,20 | 22,60 | 22,60 | 0,00% | - |
| 26.09.2025 | 22,90 | 23,00 | 22,40 | 22,60 | 0,00% | - |
| 25.09.2025 | 22,40 | 22,70 | 22,20 | 22,60 | 0,89% | - |
| 24.09.2025 | 22,40 | 22,90 | 22,00 | 22,40 | 0,90% | - |
| 23.09.2025 | 22,50 | 23,40 | 22,20 | 22,20 | 0,00% | - |
| 22.09.2025 | 22,40 | 22,80 | 21,70 | 22,20 | -0,45% | - |
| 19.09.2025 | 22,60 | 23,00 | 22,00 | 22,30 | 0,00% | - |
| 18.09.2025 | 28,60 | 28,60 | 20,75 | 22,30 | -22,57% | - |
| 17.09.2025 | 25,90 | 28,90 | 25,90 | 28,80 | 1,77% | - |
| 16.09.2025 | 28,60 | 28,70 | 25,90 | 28,30 | 0,35% | - |
| 15.09.2025 | 28,40 | 28,70 | 26,40 | 28,20 | -0,70% | - |
| 12.09.2025 | 28,10 | 28,50 | 27,80 | 28,40 | 4,41% | - |
| 11.09.2025 | 27,70 | 30,30 | 27,20 | 27,20 | -2,16% | - |
| 09.09.2025 | 26,90 | 28,00 | 26,60 | 27,80 | 7,75% | - |
| 08.09.2025 | 26,50 | 26,60 | 25,80 | 25,80 | -0,77% | - |
| 05.09.2025 | 26,50 | 27,00 | 25,60 | 26,00 | -2,26% | - |
| 04.09.2025 | 26,40 | 26,70 | 25,60 | 26,60 | 3,10% | - |
| 03.09.2025 | 25,60 | 28,60 | 25,20 | 25,80 | 2,38% | - |
| 02.09.2025 | 26,10 | 26,20 | 24,90 | 25,20 | 0,00% | - |
| 01.09.2025 | 25,20 | 26,00 | 25,20 | 25,20 | -3,45% | - |
| 29.08.2025 | 26,50 | 26,50 | 25,80 | 26,10 | -1,51% | - |
| 28.08.2025 | 26,10 | 27,40 | 25,70 | 26,50 | 4,33% | - |
| 27.08.2025 | 26,60 | 27,20 | 25,40 | 25,40 | -2,31% | - |
| 26.08.2025 | 26,10 | 26,70 | 25,00 | 26,00 | -0,38% | - |
| 25.08.2025 | 27,10 | 27,10 | 25,40 | 26,10 | -3,69% | - |
| 22.08.2025 | 26,60 | 27,50 | 25,30 | 27,10 | 2,26% | - |
| 21.08.2025 | 26,30 | 27,00 | 26,10 | 26,50 | 1,15% | - |
| 20.08.2025 | 26,40 | 26,40 | 24,80 | 26,20 | -0,38% | - |
| 19.08.2025 | 26,00 | 26,80 | 26,00 | 26,30 | 0,38% | - |
| 18.08.2025 | 25,60 | 26,20 | 24,70 | 26,20 | 2,75% | - |
| 15.08.2025 | 25,70 | 25,90 | 25,00 | 25,50 | -0,78% | - |
| 14.08.2025 | 25,90 | 26,00 | 25,50 | 25,70 | 0,00% | - |
| 13.08.2025 | 25,10 | 26,40 | 25,10 | 25,70 | 2,39% | - |
| 12.08.2025 | 23,70 | 25,50 | 23,70 | 25,10 | 5,46% | - |
| 11.08.2025 | 23,90 | 24,40 | 23,40 | 23,80 | -0,42% | - |
| 08.08.2025 | 23,50 | 23,90 | 23,40 | 23,90 | 1,70% | - |
| 07.08.2025 | 23,60 | 23,70 | 23,00 | 23,50 | -0,84% | - |
| 06.08.2025 | 23,20 | 23,90 | 23,20 | 23,70 | 1,28% | - |
| 05.08.2025 | 24,00 | 24,10 | 23,30 | 23,40 | -2,09% | - |
| 04.08.2025 | 23,10 | 24,60 | 23,10 | 23,90 | 2,58% | - |
| 01.08.2025 | 22,00 | 23,70 | 21,60 | 23,30 | 5,43% | - |
| 31.07.2025 | 21,70 | 22,40 | 21,60 | 22,10 | 1,84% | - |
| 30.07.2025 | 22,40 | 22,60 | 21,50 | 21,70 | -2,69% | - |
| 29.07.2025 | 22,20 | 22,70 | 22,10 | 22,30 | 0,45% | - |
| 28.07.2025 | 22,60 | 23,00 | 21,90 | 22,20 | -1,77% | - |
| 25.07.2025 | 22,10 | 22,70 | 21,80 | 22,60 | 1,80% | - |
| 24.07.2025 | 22,30 | 22,90 | 21,50 | 22,20 | 0,00% | - |
| 23.07.2025 | 21,60 | 22,40 | 20,75 | 22,20 | 4,23% | - |
| 22.07.2025 | 21,10 | 21,40 | 21,00 | 21,30 | 1,43% | - |
| 21.07.2025 | 21,50 | 21,80 | 21,00 | 21,00 | -2,78% | - |
| 18.07.2025 | 21,60 | 21,80 | 21,20 | 21,60 | 0,00% | - |
| 17.07.2025 | 21,10 | 21,80 | 21,10 | 21,60 | 2,86% | - |
| 16.07.2025 | 21,60 | 21,60 | 20,70 | 21,00 | 0,00% | - |
| 15.07.2025 | 21,20 | 21,70 | 20,90 | 21,00 | 0,96% | - |
| 14.07.2025 | 21,50 | 21,70 | 20,80 | 20,80 | -3,26% | - |
| 11.07.2025 | 21,60 | 21,70 | 21,30 | 21,50 | -0,46% | - |
| 10.07.2025 | 21,40 | 21,70 | 21,00 | 21,60 | 1,89% | - |
| 09.07.2025 | 21,30 | 21,60 | 21,20 | 21,20 | 0,00% | - |
| 08.07.2025 | 21,30 | 21,70 | 21,20 | 21,20 | 0,00% | - |
| 07.07.2025 | 21,80 | 22,20 | 21,20 | 21,20 | -2,30% | - |
| 04.07.2025 | 21,80 | 21,80 | 21,70 | 21,70 | -0,91% | - |
| 03.07.2025 | 21,90 | 22,50 | 21,40 | 21,90 | -0,45% | - |
| 02.07.2025 | 21,20 | 22,00 | 20,65 | 22,00 | 4,76% | - |
| 01.07.2025 | 21,00 | 21,50 | 20,90 | 21,00 | 0,00% | - |
| 30.06.2025 | 20,90 | 21,40 | 20,60 | 21,00 | 0,00% | - |
| 27.06.2025 | 20,20 | 21,30 | 20,20 | 21,00 | 0,48% | - |
| 26.06.2025 | 20,00 | 21,00 | 20,00 | 20,90 | 0,97% | - |
| 25.06.2025 | 20,40 | 21,10 | 20,40 | 20,70 | -1,90% | - |
| 24.06.2025 | 20,40 | 21,60 | 20,40 | 21,10 | 0,48% | - |
| 23.06.2025 | 20,60 | 21,70 | 20,60 | 21,00 | -1,87% | - |
| 20.06.2025 | 21,30 | 21,80 | 21,20 | 21,40 | 0,47% | - |
| 19.06.2025 | 20,80 | 21,50 | 20,80 | 21,30 | -0,47% | - |