24,436$
-0,38%
Echtzeit-Aktienkurs Lifeway Foods Inc.
Bid:
Ask:
Aktienkurse zur Lifeway Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 24,47 | 24,52 | 24,32 | 24,41 | -0,51% | - |
| 28.03.2025 | 24,50 | 25,00 | 24,50 | 24,53 | -0,16% | 27.023,00 |
| 27.03.2025 | 24,50 | 25,23 | 24,50 | 24,57 | -0,32% | 46.761,00 |
| 26.03.2025 | 24,50 | 24,86 | 24,50 | 24,65 | 0,61% | 33.502,00 |
| 25.03.2025 | 24,21 | 25,49 | 24,11 | 24,50 | 2,21% | 128.893,00 |
| 24.03.2025 | 24,07 | 24,29 | 23,85 | 23,97 | 0,50% | 35.059,00 |
| 21.03.2025 | 23,69 | 24,10 | 23,69 | 23,85 | 0,68% | 92.771,00 |
| 20.03.2025 | 23,84 | 24,43 | 23,33 | 23,69 | 4,78% | 223.598,00 |
| 19.03.2025 | 23,01 | 23,68 | 22,60 | 22,61 | -1,48% | 63.876,00 |
| 18.03.2025 | 22,69 | 23,65 | 22,55 | 22,95 | -0,48% | 116.982,00 |
| 17.03.2025 | 19,95 | 23,50 | 19,95 | 23,06 | 14,96% | 166.721,00 |
| 14.03.2025 | 19,53 | 20,34 | 19,50 | 20,06 | -1,76% | 58.942,00 |
| 13.03.2025 | 20,51 | 20,59 | 19,69 | 20,42 | -0,87% | 41.338,00 |
| 12.03.2025 | 20,61 | 20,75 | 20,01 | 20,60 | -0,24% | 33.244,00 |
| 11.03.2025 | 20,35 | 21,23 | 20,26 | 20,65 | 1,23% | 53.936,00 |
| 10.03.2025 | 20,93 | 21,63 | 20,30 | 20,40 | -3,77% | 32.439,00 |
| 07.03.2025 | 21,01 | 21,87 | 20,27 | 21,20 | 1,39% | 33.796,00 |
| 06.03.2025 | 21,42 | 21,74 | 20,60 | 20,91 | -1,18% | 26.031,00 |
| 05.03.2025 | 20,95 | 21,45 | 20,95 | 21,16 | 1,20% | 15.949,00 |
| 04.03.2025 | 20,75 | 21,32 | 20,53 | 20,91 | 0,29% | 31.847,00 |
| 03.03.2025 | 21,09 | 21,57 | 20,75 | 20,85 | -1,42% | 42.235,00 |
| 28.02.2025 | 21,06 | 21,55 | 20,88 | 21,15 | 0,48% | 15.464,00 |
| 27.02.2025 | 21,17 | 21,70 | 20,93 | 21,05 | 0,10% | 38.158,00 |
| 26.02.2025 | 21,44 | 21,61 | 20,87 | 21,03 | -0,80% | 18.751,00 |
| 25.02.2025 | 21,25 | 21,75 | 20,75 | 21,20 | 0,14% | 52.290,00 |
| 24.02.2025 | 22,42 | 22,69 | 21,06 | 21,17 | -4,68% | 41.287,00 |
| 21.02.2025 | 22,85 | 22,85 | 22,11 | 22,21 | -0,36% | 21.611,00 |
| 20.02.2025 | 22,10 | 22,70 | 21,89 | 22,29 | 0,34% | 37.013,00 |
| 19.02.2025 | 23,15 | 23,15 | 22,18 | 22,22 | -4,53% | 21.660,00 |
| 18.02.2025 | 22,72 | 23,58 | 22,50 | 23,27 | 3,26% | 49.938,00 |
| 17.02.2025 | 22,54 | 22,54 | 22,53 | 22,54 | 0,29% | - |
| 14.02.2025 | 22,08 | 22,61 | 21,62 | 22,47 | 2,23% | 34.704,00 |
| 13.02.2025 | 21,64 | 22,02 | 21,22 | 21,98 | 1,71% | 36.167,00 |
| 12.02.2025 | 21,14 | 21,92 | 21,14 | 21,61 | 0,56% | 35.059,00 |
| 11.02.2025 | 21,25 | 21,66 | 21,01 | 21,49 | 0,70% | 67.021,00 |
| 10.02.2025 | 22,01 | 22,05 | 21,34 | 21,34 | -2,38% | 51.334,00 |
| 07.02.2025 | 22,47 | 22,56 | 21,85 | 21,86 | -1,97% | 33.357,00 |
| 06.02.2025 | 22,82 | 23,00 | 22,20 | 22,30 | -1,24% | 33.897,00 |
| 05.02.2025 | 22,91 | 23,12 | 22,56 | 22,58 | -1,03% | 23.382,00 |
| 04.02.2025 | 22,94 | 22,94 | 22,24 | 22,82 | -0,54% | 59.000,00 |
| 03.02.2025 | 22,65 | 23,25 | 22,10 | 22,94 | -0,43% | 48.006,00 |
| 31.01.2025 | 23,48 | 23,71 | 22,94 | 23,04 | -2,21% | 58.543,00 |
| 30.01.2025 | 23,49 | 23,97 | 23,26 | 23,56 | 1,16% | 21.647,00 |
| 29.01.2025 | 23,09 | 23,78 | 22,90 | 23,29 | 0,95% | 33.756,00 |
| 28.01.2025 | 23,37 | 23,69 | 23,07 | 23,07 | -0,35% | 18.371,00 |
| 27.01.2025 | 23,03 | 23,36 | 23,00 | 23,15 | -0,90% | 37.848,00 |
| 24.01.2025 | 23,05 | 23,54 | 23,00 | 23,36 | 0,69% | 35.331,00 |
| 23.01.2025 | 23,12 | 23,49 | 22,90 | 23,20 | 0,35% | 45.076,00 |
| 22.01.2025 | 23,09 | 23,45 | 23,05 | 23,12 | 0,78% | 25.422,00 |
| 21.01.2025 | 22,67 | 23,10 | 22,45 | 22,94 | 2,18% | 50.052,00 |
| 17.01.2025 | 22,61 | 22,94 | 22,13 | 22,45 | 0,27% | 53.325,00 |
| 16.01.2025 | 22,77 | 23,10 | 22,15 | 22,39 | -1,37% | 84.157,00 |
| 15.01.2025 | 23,03 | 23,23 | 22,41 | 22,70 | 1,32% | 58.809,00 |
| 14.01.2025 | 22,25 | 22,71 | 22,16 | 22,41 | 1,06% | 59.518,00 |
| 13.01.2025 | 22,30 | 22,69 | 21,85 | 22,17 | -1,25% | 66.484,00 |
| 10.01.2025 | 23,00 | 23,22 | 22,35 | 22,45 | -2,39% | 62.954,00 |
| 08.01.2025 | 22,93 | 23,15 | 22,73 | 23,00 | -0,43% | 46.356,00 |
| 07.01.2025 | 23,17 | 23,49 | 22,59 | 23,10 | -0,52% | 56.958,00 |
| 06.01.2025 | 24,07 | 24,12 | 22,93 | 23,22 | -3,29% | 165.852,00 |
| 03.01.2025 | 24,80 | 25,40 | 23,55 | 24,01 | -3,03% | 86.288,00 |
| 02.01.2025 | 24,79 | 24,92 | 23,86 | 24,76 | -0,16% | 80.034,00 |
| 31.12.2024 | 23,63 | 25,01 | 23,60 | 24,80 | 6,44% | 85.055,00 |
| 30.12.2024 | 23,42 | 23,71 | 22,92 | 23,30 | -1,65% | 40.242,00 |
| 27.12.2024 | 23,09 | 23,85 | 22,81 | 23,69 | 2,16% | 89.784,00 |
| 26.12.2024 | 22,96 | 23,34 | 22,55 | 23,19 | 1,09% | 37.561,00 |
| 24.12.2024 | 22,76 | 23,41 | 22,64 | 22,94 | 0,13% | 28.865,00 |
| 23.12.2024 | 22,83 | 23,30 | 22,55 | 22,91 | 0,09% | 72.108,00 |
| 20.12.2024 | 22,47 | 23,35 | 22,31 | 22,89 | -0,04% | 83.952,00 |
| 19.12.2024 | 23,77 | 23,87 | 22,67 | 22,90 | -2,75% | 77.209,00 |
| 18.12.2024 | 23,87 | 23,87 | 23,27 | 23,55 | -1,68% | 85.937,00 |
| 17.12.2024 | 24,20 | 24,34 | 23,84 | 23,95 | -2,00% | 31.598,00 |
| 16.12.2024 | 24,44 | 24,87 | 24,29 | 24,44 | -0,04% | 31.996,00 |
| 13.12.2024 | 24,38 | 24,87 | 24,20 | 24,45 | 1,07% | 63.976,00 |
| 12.12.2024 | 24,23 | 24,75 | 24,18 | 24,19 | -0,86% | 34.719,00 |
| 11.12.2024 | 24,24 | 24,61 | 24,01 | 24,40 | 2,09% | 26.130,00 |
| 10.12.2024 | 23,80 | 24,32 | 23,76 | 23,90 | 0,46% | 40.707,00 |
| 09.12.2024 | 24,50 | 24,91 | 23,59 | 23,79 | -3,33% | 111.678,00 |
| 06.12.2024 | 24,56 | 24,75 | 24,29 | 24,61 | 0,90% | 34.635,00 |
| 05.12.2024 | 24,78 | 24,89 | 24,06 | 24,39 | -2,60% | 116.623,00 |
| 04.12.2024 | 25,18 | 25,32 | 24,00 | 25,04 | -0,91% | 82.800,00 |
| 03.12.2024 | 23,96 | 25,68 | 23,96 | 25,27 | 5,07% | 141.251,00 |
| 02.12.2024 | 24,55 | 24,60 | 23,53 | 24,05 | -1,64% | 104.023,00 |
| 29.11.2024 | 25,15 | 25,26 | 24,34 | 24,45 | -1,45% | 50.105,00 |
| 27.11.2024 | 24,57 | 25,05 | 24,36 | 24,81 | 0,98% | 44.314,00 |
| 26.11.2024 | 24,24 | 25,56 | 24,24 | 24,57 | 1,89% | 168.108,00 |
| 25.11.2024 | 24,26 | 24,35 | 23,51 | 24,12 | -0,60% | 85.828,00 |
| 22.11.2024 | 24,18 | 25,03 | 24,01 | 24,26 | 0,33% | 116.891,00 |
| 21.11.2024 | 23,73 | 24,44 | 23,73 | 24,18 | 0,71% | 67.936,00 |
| 20.11.2024 | 25,10 | 25,14 | 23,58 | 24,01 | -5,25% | 140.294,00 |
| 19.11.2024 | 24,43 | 25,60 | 24,39 | 25,34 | 3,72% | 98.615,00 |
| 18.11.2024 | 24,74 | 25,14 | 24,32 | 24,43 | 3,69% | 183.184,00 |
| 15.11.2024 | 23,90 | 24,98 | 23,40 | 23,56 | 5,23% | 291.297,00 |
| 14.11.2024 | 22,10 | 23,15 | 20,50 | 22,39 | -4,28% | 207.900,00 |
| 13.11.2024 | 24,15 | 24,15 | 23,20 | 23,39 | -3,19% | 102.519,00 |
| 12.11.2024 | 24,23 | 24,63 | 23,38 | 24,16 | -0,08% | 139.633,00 |
| 11.11.2024 | 22,55 | 24,29 | 22,53 | 24,18 | 4,86% | 114.157,00 |
| 08.11.2024 | 24,78 | 25,22 | 22,97 | 23,06 | -7,76% | 94.664,00 |
| 07.11.2024 | 25,75 | 26,05 | 24,78 | 25,00 | -3,06% | 143.863,00 |
| 06.11.2024 | 26,93 | 26,93 | 25,33 | 25,79 | 3,82% | 124.153,00 |
| 05.11.2024 | 24,00 | 25,11 | 23,76 | 24,84 | 0,20% | 153.057,00 |