26,439$
-4,89%
Echtzeit-Aktienkurs Lifeway Foods
Bid:
Ask:
Aktienkurse zur Lifeway Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 26,28 | 26,50 | 24,71 | 26,41 | -5,00% | 493.848,00 |
| 30.09.2025 | 26,93 | 27,82 | 26,89 | 27,80 | 2,85% | 124.457,00 |
| 29.09.2025 | 27,08 | 27,32 | 26,74 | 27,03 | 0,33% | 73.229,00 |
| 26.09.2025 | 26,31 | 26,94 | 26,13 | 26,94 | 2,39% | 80.255,00 |
| 25.09.2025 | 26,31 | 26,61 | 26,15 | 26,31 | -1,53% | 95.519,00 |
| 24.09.2025 | 26,29 | 26,85 | 26,11 | 26,72 | 0,87% | 185.887,00 |
| 23.09.2025 | 26,86 | 27,50 | 26,16 | 26,49 | -0,38% | 222.606,00 |
| 22.09.2025 | 26,15 | 26,89 | 25,84 | 26,59 | 0,87% | 242.431,00 |
| 19.09.2025 | 26,66 | 27,01 | 25,86 | 26,36 | -2,04% | 598.436,00 |
| 18.09.2025 | 26,02 | 27,05 | 25,66 | 26,91 | -20,50% | 1.066.505,00 |
| 17.09.2025 | 33,38 | 34,20 | 33,34 | 33,85 | 1,04% | 103.528,00 |
| 16.09.2025 | 33,63 | 34,00 | 33,26 | 33,50 | -0,65% | 60.429,00 |
| 15.09.2025 | 33,26 | 33,80 | 32,42 | 33,72 | 0,90% | 99.329,00 |
| 12.09.2025 | 32,71 | 33,55 | 32,50 | 33,42 | 1,98% | 111.939,00 |
| 11.09.2025 | 32,57 | 32,94 | 32,21 | 32,77 | 1,52% | 50.539,00 |
| 10.09.2025 | 32,20 | 32,80 | 32,00 | 32,28 | -0,71% | 84.409,00 |
| 09.09.2025 | 31,20 | 32,85 | 31,16 | 32,51 | 3,83% | 106.855,00 |
| 08.09.2025 | 31,30 | 31,31 | 30,89 | 31,31 | 0,61% | 56.567,00 |
| 05.09.2025 | 31,08 | 31,46 | 30,18 | 31,12 | 0,71% | 95.634,00 |
| 04.09.2025 | 31,00 | 31,47 | 30,05 | 30,90 | 0,23% | 82.108,00 |
| 03.09.2025 | 29,79 | 30,94 | 29,12 | 30,83 | 3,56% | 69.293,00 |
| 02.09.2025 | 30,50 | 30,78 | 28,55 | 29,77 | -2,30% | 81.985,00 |
| 29.08.2025 | 31,06 | 31,16 | 30,20 | 30,47 | -1,46% | 37.520,00 |
| 28.08.2025 | 30,33 | 31,04 | 30,01 | 30,92 | 1,68% | 90.745,00 |
| 27.08.2025 | 30,70 | 30,90 | 29,89 | 30,41 | -1,74% | 59.821,00 |
| 26.08.2025 | 30,26 | 31,08 | 30,20 | 30,95 | 1,94% | 58.018,00 |
| 25.08.2025 | 31,70 | 31,70 | 30,20 | 30,36 | -4,32% | 61.207,00 |
| 22.08.2025 | 31,20 | 32,20 | 30,89 | 31,73 | 2,62% | 78.500,00 |
| 21.08.2025 | 30,77 | 31,30 | 30,41 | 30,92 | 1,08% | 63.253,00 |
| 20.08.2025 | 30,03 | 30,78 | 30,02 | 30,59 | 0,00% | 35.628,00 |
| 19.08.2025 | 30,52 | 31,40 | 30,52 | 30,59 | 0,26% | 43.767,00 |
| 18.08.2025 | 29,86 | 30,60 | 29,50 | 30,51 | 2,38% | 39.181,00 |
| 15.08.2025 | 30,11 | 30,24 | 29,26 | 29,80 | -0,62% | 47.755,00 |
| 14.08.2025 | 29,98 | 30,39 | 29,61 | 29,99 | -0,68% | 42.584,00 |
| 13.08.2025 | 29,66 | 31,00 | 29,25 | 30,19 | 2,34% | 142.780,00 |
| 12.08.2025 | 28,50 | 29,70 | 27,67 | 29,50 | 6,96% | 285.139,00 |
| 11.08.2025 | 27,80 | 28,49 | 27,14 | 27,58 | -0,61% | 59.979,00 |
| 08.08.2025 | 27,76 | 27,95 | 27,40 | 27,75 | 1,15% | 24.439,00 |
| 07.08.2025 | 27,36 | 27,80 | 27,02 | 27,44 | -0,81% | 60.821,00 |
| 06.08.2025 | 26,85 | 27,90 | 26,85 | 27,66 | 2,22% | 56.633,00 |
| 05.08.2025 | 27,60 | 27,80 | 26,87 | 27,06 | -1,89% | 62.807,00 |
| 04.08.2025 | 27,58 | 28,49 | 26,84 | 27,58 | 2,60% | 133.257,00 |
| 01.08.2025 | 25,15 | 27,36 | 25,15 | 26,88 | 6,15% | 236.008,00 |
| 31.07.2025 | 24,60 | 25,60 | 24,51 | 25,32 | 2,15% | 44.423,00 |
| 30.07.2025 | 25,65 | 25,75 | 24,69 | 24,79 | -3,99% | 39.437,00 |
| 29.07.2025 | 26,12 | 26,12 | 25,70 | 25,82 | 0,51% | 13.095,00 |
| 28.07.2025 | 26,50 | 26,73 | 25,42 | 25,69 | -2,95% | 20.703,00 |
| 25.07.2025 | 26,00 | 26,65 | 25,66 | 26,47 | 2,12% | 80.111,00 |
| 24.07.2025 | 26,18 | 27,00 | 25,43 | 25,92 | -1,14% | 71.020,00 |
| 23.07.2025 | 25,17 | 26,27 | 24,49 | 26,22 | 5,05% | 50.772,00 |
| 22.07.2025 | 24,78 | 25,11 | 24,49 | 24,96 | 1,18% | 20.619,00 |
| 21.07.2025 | 24,99 | 25,25 | 24,52 | 24,67 | -1,36% | 15.334,00 |
| 18.07.2025 | 25,47 | 25,49 | 24,40 | 25,01 | -0,16% | 21.170,00 |
| 17.07.2025 | 24,75 | 25,23 | 24,70 | 25,05 | 2,50% | 23.698,00 |
| 16.07.2025 | 24,57 | 24,68 | 24,30 | 24,44 | 0,12% | 18.391,00 |
| 15.07.2025 | 24,61 | 24,75 | 24,33 | 24,41 | -1,41% | 38.412,00 |
| 14.07.2025 | 25,00 | 25,23 | 24,51 | 24,76 | -1,24% | 15.540,00 |
| 11.07.2025 | 25,11 | 25,33 | 24,89 | 25,07 | -0,12% | 53.067,00 |
| 10.07.2025 | 24,70 | 25,36 | 24,48 | 25,10 | 0,92% | 38.582,00 |
| 09.07.2025 | 25,00 | 25,39 | 24,74 | 24,87 | 0,00% | 22.392,00 |
| 08.07.2025 | 25,10 | 25,10 | 24,76 | 24,87 | -0,28% | 19.204,00 |
| 07.07.2025 | 25,83 | 25,83 | 24,80 | 24,94 | -2,35% | 77.346,00 |
| 03.07.2025 | 25,99 | 26,92 | 25,17 | 25,54 | -1,58% | 48.401,00 |
| 02.07.2025 | 24,96 | 25,95 | 24,76 | 25,95 | 4,26% | 68.704,00 |
| 01.07.2025 | 24,64 | 25,38 | 24,50 | 24,89 | 0,57% | 49.781,00 |
| 30.06.2025 | 24,74 | 24,88 | 24,29 | 24,75 | 0,16% | 42.505,00 |
| 27.06.2025 | 24,60 | 25,00 | 24,16 | 24,71 | 0,61% | 159.784,00 |
| 26.06.2025 | 24,30 | 24,90 | 24,06 | 24,56 | 1,99% | 29.958,00 |
| 25.06.2025 | 24,15 | 24,40 | 23,77 | 24,08 | -1,63% | 39.624,00 |
| 24.06.2025 | 24,54 | 24,97 | 24,39 | 24,48 | 0,33% | 16.811,00 |
| 23.06.2025 | 24,57 | 24,69 | 24,00 | 24,40 | -0,49% | 37.841,00 |
| 20.06.2025 | 24,79 | 25,10 | 24,46 | 24,52 | -0,45% | 39.934,00 |
| 18.06.2025 | 24,55 | 24,71 | 24,12 | 24,63 | -0,28% | 36.682,00 |
| 17.06.2025 | 24,90 | 25,33 | 24,50 | 24,70 | -1,52% | 38.523,00 |
| 16.06.2025 | 25,11 | 25,49 | 24,93 | 25,08 | 0,64% | 30.527,00 |
| 13.06.2025 | 25,00 | 25,20 | 24,76 | 24,92 | -0,88% | 17.397,00 |
| 12.06.2025 | 24,67 | 25,55 | 24,67 | 25,14 | 0,92% | 31.662,00 |
| 11.06.2025 | 25,02 | 25,47 | 24,80 | 24,91 | -0,36% | 49.306,00 |
| 10.06.2025 | 24,95 | 25,45 | 24,80 | 25,00 | 0,81% | 44.784,00 |
| 09.06.2025 | 24,88 | 25,90 | 24,52 | 24,80 | -0,48% | 69.394,00 |
| 06.06.2025 | 24,76 | 25,21 | 24,67 | 24,92 | 1,47% | 50.060,00 |
| 05.06.2025 | 24,65 | 24,82 | 24,20 | 24,56 | 3,50% | 63.543,00 |
| 04.06.2025 | 23,45 | 23,90 | 23,21 | 23,73 | 1,19% | 36.017,00 |
| 03.06.2025 | 23,87 | 24,42 | 23,40 | 23,45 | -1,68% | 54.187,00 |
| 02.06.2025 | 23,00 | 24,47 | 22,51 | 23,85 | 5,55% | 136.072,00 |
| 30.05.2025 | 22,15 | 22,74 | 22,10 | 22,60 | 2,01% | 24.283,00 |
| 29.05.2025 | 22,23 | 22,57 | 22,03 | 22,15 | 1,05% | 35.471,00 |
| 28.05.2025 | 22,10 | 22,38 | 21,82 | 21,92 | -0,68% | 26.532,00 |
| 27.05.2025 | 22,70 | 22,80 | 22,01 | 22,07 | -1,47% | 27.736,00 |
| 23.05.2025 | 22,12 | 22,52 | 22,00 | 22,40 | 0,45% | 13.375,00 |
| 22.05.2025 | 22,12 | 22,80 | 22,00 | 22,30 | 0,00% | 30.853,00 |
| 21.05.2025 | 22,54 | 22,84 | 22,11 | 22,30 | -0,62% | 36.192,00 |
| 20.05.2025 | 21,98 | 22,50 | 21,92 | 22,44 | 1,81% | 41.346,00 |
| 19.05.2025 | 22,53 | 22,53 | 21,88 | 22,04 | -1,69% | 78.880,00 |
| 16.05.2025 | 22,68 | 22,98 | 22,42 | 22,42 | -0,97% | 22.762,00 |
| 15.05.2025 | 22,32 | 22,88 | 22,25 | 22,64 | 2,12% | 41.861,00 |
| 14.05.2025 | 22,20 | 22,50 | 21,06 | 22,17 | -1,12% | 72.093,00 |
| 13.05.2025 | 23,49 | 24,04 | 22,10 | 22,42 | -8,15% | 167.640,00 |
| 12.05.2025 | 24,59 | 25,54 | 24,15 | 24,41 | 1,08% | 143.092,00 |
| 09.05.2025 | 24,28 | 24,49 | 24,03 | 24,15 | 0,50% | 30.242,00 |