21,600€
2,86%
Echtzeit-Aktienkurs Lifeway Foods Inc.
Bid:
Ask:
Aktienkurse zur Lifeway Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 22,30 | 22,30 | 22,20 | 22,20 | -0,45% | - |
| 14.05.2026 | 23,30 | 25,00 | 20,10 | 22,30 | -4,70% | - |
| 13.05.2026 | 21,60 | 23,40 | 21,60 | 23,40 | 7,83% | - |
| 12.05.2026 | 21,20 | 22,00 | 20,90 | 21,70 | 2,84% | - |
| 11.05.2026 | 21,80 | 22,30 | 21,10 | 21,10 | -3,21% | - |
| 08.05.2026 | 21,80 | 22,20 | 21,50 | 21,80 | -0,46% | - |
| 07.05.2026 | 22,70 | 22,90 | 21,80 | 21,90 | -3,10% | - |
| 06.05.2026 | 22,80 | 22,90 | 22,50 | 22,60 | -1,31% | - |
| 05.05.2026 | 23,00 | 23,30 | 22,80 | 22,90 | -0,43% | - |
| 04.05.2026 | 23,10 | 23,40 | 22,70 | 23,00 | 0,44% | - |
| 30.04.2026 | 22,90 | 23,40 | 22,60 | 22,90 | -0,87% | - |
| 29.04.2026 | 23,50 | 23,70 | 23,00 | 23,10 | -2,12% | - |
| 28.04.2026 | 23,70 | 24,20 | 23,50 | 23,60 | -0,84% | - |
| 27.04.2026 | 23,50 | 23,80 | 23,20 | 23,80 | 2,59% | - |
| 24.04.2026 | 22,60 | 23,60 | 22,50 | 23,20 | 2,65% | - |
| 23.04.2026 | 22,40 | 22,70 | 22,00 | 22,60 | 0,44% | - |
| 22.04.2026 | 22,60 | 23,00 | 22,40 | 22,50 | 1,35% | - |
| 21.04.2026 | 22,70 | 22,80 | 21,50 | 22,20 | -2,20% | - |
| 20.04.2026 | 21,70 | 22,70 | 21,30 | 22,70 | 4,13% | - |
| 17.04.2026 | 21,60 | 22,00 | 21,40 | 21,80 | 2,83% | - |
| 16.04.2026 | 20,80 | 21,50 | 20,45 | 21,20 | 1,44% | - |
| 15.04.2026 | 21,00 | 21,10 | 20,35 | 20,90 | -0,95% | - |
| 14.04.2026 | 20,80 | 21,10 | 19,95 | 21,10 | 1,93% | - |
| 13.04.2026 | 20,20 | 20,80 | 19,80 | 20,70 | 3,50% | - |
| 10.04.2026 | 20,00 | 20,40 | 19,95 | 20,00 | -0,25% | - |
| 09.04.2026 | 19,75 | 20,05 | 19,25 | 20,05 | 1,52% | - |
| 08.04.2026 | 19,95 | 20,25 | 19,30 | 19,75 | 0,77% | - |
| 07.04.2026 | 19,75 | 20,15 | 19,15 | 19,60 | 2,35% | - |
| 02.04.2026 | 19,45 | 20,15 | 18,75 | 19,15 | -2,54% | - |
| 01.04.2026 | 16,75 | 20,20 | 16,70 | 19,65 | 18,02% | - |
| 31.03.2026 | 16,15 | 16,65 | 15,85 | 16,65 | 4,72% | - |
| 30.03.2026 | 15,95 | 16,55 | 15,85 | 15,90 | 0,63% | - |
| 27.03.2026 | 16,15 | 16,25 | 15,80 | 15,80 | -1,56% | - |
| 26.03.2026 | 16,15 | 16,30 | 15,80 | 16,05 | -0,93% | - |
| 25.03.2026 | 15,70 | 16,25 | 15,50 | 16,20 | 5,19% | - |
| 24.03.2026 | 16,15 | 16,20 | 15,40 | 15,40 | -4,35% | - |
| 23.03.2026 | 15,30 | 16,30 | 15,15 | 16,10 | 4,21% | - |
| 20.03.2026 | 15,50 | 15,55 | 15,00 | 15,45 | -0,32% | - |
| 19.03.2026 | 16,15 | 16,25 | 15,20 | 15,50 | -3,73% | - |
| 18.03.2026 | 16,60 | 16,85 | 16,05 | 16,10 | -2,72% | - |
| 17.03.2026 | 18,00 | 18,65 | 16,55 | 16,55 | -8,31% | - |
| 16.03.2026 | 18,50 | 18,65 | 17,55 | 18,05 | -1,63% | - |
| 13.03.2026 | 18,20 | 18,55 | 18,10 | 18,35 | 1,10% | - |
| 12.03.2026 | 18,10 | 18,50 | 18,05 | 18,15 | -0,55% | - |
| 11.03.2026 | 18,55 | 18,70 | 18,15 | 18,25 | -1,35% | - |
| 10.03.2026 | 18,40 | 18,75 | 18,25 | 18,50 | 1,09% | - |
| 09.03.2026 | 18,05 | 18,60 | 18,05 | 18,30 | -0,27% | - |
| 06.03.2026 | 18,45 | 18,80 | 18,20 | 18,35 | -0,81% | - |
| 05.03.2026 | 18,65 | 19,20 | 18,40 | 18,50 | -1,07% | - |
| 04.03.2026 | 18,65 | 19,25 | 18,65 | 18,70 | -0,27% | - |
| 03.03.2026 | 18,75 | 19,40 | 18,45 | 18,75 | -0,79% | - |
| 02.03.2026 | 18,65 | 19,45 | 18,60 | 18,90 | 0,53% | - |
| 27.02.2026 | 18,80 | 19,30 | 18,60 | 18,80 | -0,79% | - |
| 26.02.2026 | 19,05 | 19,35 | 18,95 | 18,95 | -0,52% | - |
| 25.02.2026 | 18,45 | 19,10 | 18,45 | 19,05 | 2,97% | - |
| 24.02.2026 | 18,45 | 18,70 | 18,35 | 18,50 | 0,27% | - |
| 23.02.2026 | 18,50 | 18,65 | 18,30 | 18,45 | -1,07% | - |
| 20.02.2026 | 18,65 | 18,90 | 18,50 | 18,65 | 0,00% | - |
| 19.02.2026 | 18,70 | 18,95 | 18,50 | 18,65 | -0,53% | - |
| 18.02.2026 | 18,40 | 18,85 | 18,20 | 18,75 | 1,63% | - |
| 17.02.2026 | 18,50 | 18,85 | 18,25 | 18,45 | -0,54% | - |
| 16.02.2026 | 18,55 | 18,65 | 18,55 | 18,55 | 0,00% | - |
| 13.02.2026 | 18,40 | 18,80 | 18,35 | 18,55 | 1,92% | - |
| 12.02.2026 | 18,15 | 18,45 | 17,95 | 18,20 | 0,28% | - |
| 11.02.2026 | 18,55 | 18,70 | 18,05 | 18,15 | -2,16% | - |
| 10.02.2026 | 18,25 | 18,90 | 18,20 | 18,55 | 1,37% | - |
| 09.02.2026 | 18,15 | 18,45 | 17,95 | 18,30 | 1,67% | - |
| 06.02.2026 | 18,20 | 18,40 | 18,00 | 18,00 | -1,10% | - |
| 05.02.2026 | 18,30 | 18,40 | 18,15 | 18,20 | 0,00% | - |
| 04.02.2026 | 18,35 | 18,55 | 18,15 | 18,20 | 0,55% | - |
| 03.02.2026 | 18,85 | 19,05 | 18,10 | 18,10 | -4,23% | - |
| 02.02.2026 | 18,40 | 19,30 | 18,40 | 18,90 | 1,34% | - |
| 30.01.2026 | 18,20 | 18,75 | 18,10 | 18,65 | 1,91% | - |
| 29.01.2026 | 18,05 | 18,60 | 18,00 | 18,30 | 0,83% | - |
| 28.01.2026 | 18,35 | 18,65 | 17,90 | 18,15 | -1,09% | - |
| 27.01.2026 | 18,55 | 18,65 | 18,15 | 18,35 | -1,61% | - |
| 26.01.2026 | 18,55 | 18,80 | 18,25 | 18,65 | 0,81% | - |
| 23.01.2026 | 18,95 | 19,00 | 18,50 | 18,50 | -2,12% | - |
| 22.01.2026 | 19,10 | 19,20 | 18,70 | 18,90 | -0,79% | - |
| 21.01.2026 | 19,00 | 19,25 | 18,75 | 19,05 | 2,42% | - |
| 20.01.2026 | 18,45 | 19,05 | 18,25 | 18,60 | 0,00% | - |
| 19.01.2026 | 18,65 | 18,70 | 18,60 | 18,60 | -1,33% | - |
| 16.01.2026 | 19,10 | 19,20 | 18,85 | 18,85 | -1,31% | - |
| 15.01.2026 | 18,95 | 19,30 | 18,80 | 19,10 | 0,53% | - |
| 14.01.2026 | 19,35 | 19,60 | 18,65 | 19,00 | -2,06% | - |
| 13.01.2026 | 19,55 | 19,70 | 19,10 | 19,40 | -0,51% | - |
| 12.01.2026 | 19,45 | 19,95 | 19,15 | 19,50 | 0,52% | - |
| 09.01.2026 | 19,45 | 20,50 | 19,10 | 19,40 | -0,26% | - |
| 08.01.2026 | 18,85 | 19,70 | 18,80 | 19,45 | 2,64% | - |
| 07.01.2026 | 18,90 | 19,40 | 18,80 | 18,95 | 0,80% | - |
| 06.01.2026 | 19,35 | 19,45 | 18,80 | 18,80 | -2,08% | - |
| 05.01.2026 | 19,55 | 19,80 | 19,20 | 19,20 | -0,52% | - |
| 02.01.2026 | 20,60 | 20,90 | 19,25 | 19,30 | -1,03% | - |
| 30.12.2025 | 20,05 | 20,15 | 19,50 | 19,50 | -2,01% | - |
| 29.12.2025 | 20,15 | 20,35 | 19,85 | 19,90 | -1,97% | - |
| 23.12.2025 | 20,55 | 21,90 | 19,95 | 20,30 | 0,50% | - |
| 22.12.2025 | 20,15 | 20,75 | 19,85 | 20,20 | 0,00% | - |
| 19.12.2025 | 20,40 | 20,90 | 19,70 | 20,20 | -1,46% | - |
| 18.12.2025 | 20,70 | 20,80 | 20,40 | 20,50 | 0,00% | - |
| 17.12.2025 | 20,35 | 21,00 | 20,25 | 20,50 | 1,23% | - |