24,887$
-4,28%
Echtzeit-Aktienkurs Lifeway Foods Inc.
Bid:
Ask:
Aktienkurse zur Lifeway Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 25,75 | 26,72 | 23,11 | 26,00 | -4,97% | 932.399,00 |
| 13.05.2026 | 25,51 | 27,49 | 25,50 | 27,36 | 7,89% | 94.233,00 |
| 12.05.2026 | 24,84 | 25,61 | 24,60 | 25,36 | 1,64% | 40.904,00 |
| 11.05.2026 | 25,60 | 25,69 | 24,89 | 24,95 | -2,54% | 44.502,00 |
| 08.05.2026 | 25,65 | 26,09 | 25,20 | 25,60 | -0,16% | 43.144,00 |
| 07.05.2026 | 26,40 | 26,65 | 25,61 | 25,64 | -3,79% | 36.437,00 |
| 06.05.2026 | 26,97 | 26,97 | 26,50 | 26,65 | -0,19% | 28.216,00 |
| 05.05.2026 | 26,79 | 27,18 | 26,69 | 26,70 | -0,71% | 26.591,00 |
| 04.05.2026 | 27,10 | 27,23 | 26,58 | 26,89 | -0,77% | 40.359,00 |
| 01.05.2026 | 26,84 | 27,54 | 26,78 | 27,10 | 0,97% | 60.739,00 |
| 30.04.2026 | 26,86 | 27,00 | 26,52 | 26,84 | -0,33% | 26.824,00 |
| 29.04.2026 | 27,23 | 27,41 | 26,80 | 26,93 | -1,97% | 47.344,00 |
| 28.04.2026 | 27,91 | 28,37 | 27,45 | 27,47 | -1,08% | 62.551,00 |
| 27.04.2026 | 27,67 | 27,98 | 27,20 | 27,77 | 0,40% | 47.598,00 |
| 24.04.2026 | 26,95 | 27,78 | 26,20 | 27,66 | 4,48% | 69.947,00 |
| 23.04.2026 | 26,30 | 26,53 | 25,69 | 26,48 | 0,32% | 48.659,00 |
| 22.04.2026 | 26,67 | 27,02 | 26,13 | 26,39 | -0,04% | 54.251,00 |
| 21.04.2026 | 25,89 | 26,90 | 25,64 | 26,40 | -1,11% | 129.244,00 |
| 20.04.2026 | 25,35 | 26,75 | 25,35 | 26,70 | 4,03% | 80.443,00 |
| 17.04.2026 | 25,69 | 25,96 | 25,23 | 25,66 | 1,42% | 57.953,00 |
| 16.04.2026 | 24,42 | 25,37 | 24,42 | 25,30 | 2,93% | 58.860,00 |
| 15.04.2026 | 24,78 | 24,99 | 24,00 | 24,58 | -0,85% | 112.687,00 |
| 14.04.2026 | 24,11 | 24,93 | 23,92 | 24,79 | 1,61% | 82.376,00 |
| 13.04.2026 | 23,60 | 24,45 | 23,47 | 24,40 | 2,64% | 56.186,00 |
| 10.04.2026 | 23,75 | 24,02 | 23,47 | 23,77 | 1,11% | 50.806,00 |
| 09.04.2026 | 22,77 | 23,58 | 22,52 | 23,51 | 1,91% | 38.528,00 |
| 08.04.2026 | 23,39 | 24,00 | 22,76 | 23,07 | 0,96% | 65.829,00 |
| 07.04.2026 | 22,58 | 23,39 | 22,44 | 22,85 | 0,44% | 91.990,00 |
| 06.04.2026 | 22,00 | 22,84 | 21,29 | 22,75 | 3,32% | 95.487,00 |
| 02.04.2026 | 22,47 | 23,25 | 21,76 | 22,02 | -3,19% | 115.932,00 |
| 01.04.2026 | 22,05 | 22,85 | 20,70 | 22,75 | 17,61% | 312.345,00 |
| 31.03.2026 | 18,58 | 19,34 | 18,33 | 19,34 | 5,37% | 56.374,00 |
| 30.03.2026 | 18,35 | 18,50 | 17,88 | 18,36 | 0,30% | 65.486,00 |
| 27.03.2026 | 18,68 | 18,72 | 18,22 | 18,30 | -1,35% | 31.303,00 |
| 26.03.2026 | 18,46 | 18,60 | 18,09 | 18,55 | -1,22% | 68.091,00 |
| 25.03.2026 | 18,35 | 19,08 | 17,80 | 18,78 | 3,99% | 82.664,00 |
| 24.03.2026 | 18,22 | 18,61 | 17,95 | 18,06 | -3,42% | 38.784,00 |
| 23.03.2026 | 18,04 | 19,02 | 17,70 | 18,70 | 5,06% | 124.948,00 |
| 20.03.2026 | 17,84 | 18,02 | 17,31 | 17,80 | -0,17% | 74.541,00 |
| 19.03.2026 | 18,25 | 18,41 | 17,49 | 17,83 | -3,88% | 63.102,00 |
| 18.03.2026 | 19,17 | 19,34 | 18,42 | 18,55 | -3,49% | 103.556,00 |
| 17.03.2026 | 20,71 | 21,16 | 19,10 | 19,22 | -7,19% | 108.190,00 |
| 16.03.2026 | 20,95 | 21,02 | 20,04 | 20,71 | -0,96% | 53.986,00 |
| 13.03.2026 | 20,91 | 21,33 | 20,80 | 20,91 | -0,19% | 27.906,00 |
| 12.03.2026 | 20,99 | 21,22 | 20,80 | 20,95 | -0,90% | 18.621,00 |
| 11.03.2026 | 21,42 | 21,61 | 20,94 | 21,14 | -1,58% | 37.490,00 |
| 10.03.2026 | 21,29 | 21,86 | 21,29 | 21,48 | 1,08% | 33.155,00 |
| 09.03.2026 | 21,10 | 21,52 | 20,90 | 21,25 | 0,00% | 29.014,00 |
| 06.03.2026 | 21,21 | 21,54 | 21,15 | 21,25 | -0,51% | 40.365,00 |
| 05.03.2026 | 21,69 | 21,69 | 21,28 | 21,36 | -1,52% | 35.348,00 |
| 04.03.2026 | 21,73 | 22,07 | 21,64 | 21,69 | -0,28% | 41.413,00 |
| 03.03.2026 | 21,89 | 21,90 | 21,28 | 21,75 | -1,36% | 35.671,00 |
| 02.03.2026 | 21,87 | 22,99 | 21,87 | 22,05 | -0,50% | 53.294,00 |
| 27.02.2026 | 22,20 | 22,84 | 21,96 | 22,16 | -0,58% | 55.292,00 |
| 26.02.2026 | 22,57 | 22,71 | 22,22 | 22,29 | -1,20% | 22.228,00 |
| 25.02.2026 | 21,84 | 22,57 | 21,78 | 22,56 | 3,53% | 38.059,00 |
| 24.02.2026 | 21,67 | 21,98 | 21,60 | 21,79 | 0,41% | 30.154,00 |
| 23.02.2026 | 21,90 | 22,23 | 21,61 | 21,70 | -1,27% | 45.963,00 |
| 20.02.2026 | 21,89 | 22,21 | 21,76 | 21,98 | 0,41% | 17.470,00 |
| 19.02.2026 | 21,99 | 22,18 | 21,64 | 21,89 | -0,68% | 33.360,00 |
| 18.02.2026 | 21,66 | 22,22 | 21,32 | 22,04 | 1,19% | 32.727,00 |
| 17.02.2026 | 22,00 | 22,02 | 21,54 | 21,78 | -0,91% | 24.194,00 |
| 13.02.2026 | 21,78 | 22,27 | 21,63 | 21,98 | 0,50% | 44.764,00 |
| 12.02.2026 | 21,58 | 21,93 | 21,25 | 21,87 | 1,72% | 39.191,00 |
| 11.02.2026 | 21,98 | 21,98 | 21,34 | 21,50 | -2,49% | 22.720,00 |
| 10.02.2026 | 21,67 | 22,50 | 21,67 | 22,05 | 1,57% | 37.603,00 |
| 09.02.2026 | 21,47 | 22,00 | 21,35 | 21,71 | 1,16% | 34.706,00 |
| 06.02.2026 | 21,53 | 21,71 | 21,36 | 21,46 | -0,23% | 34.191,00 |
| 05.02.2026 | 21,50 | 21,79 | 21,39 | 21,51 | -0,37% | 61.525,00 |
| 04.02.2026 | 21,69 | 21,99 | 21,45 | 21,59 | -0,37% | 43.076,00 |
| 03.02.2026 | 22,14 | 22,20 | 21,38 | 21,67 | -2,69% | 95.373,00 |
| 02.02.2026 | 22,05 | 22,90 | 21,80 | 22,27 | 1,09% | 70.976,00 |
| 30.01.2026 | 21,83 | 22,28 | 21,57 | 22,03 | 0,92% | 58.029,00 |
| 29.01.2026 | 21,85 | 22,00 | 21,54 | 21,83 | 0,83% | 35.344,00 |
| 28.01.2026 | 22,15 | 22,52 | 21,42 | 21,65 | -1,68% | 45.813,00 |
| 27.01.2026 | 21,91 | 22,06 | 21,77 | 22,02 | -0,27% | 34.751,00 |
| 26.01.2026 | 22,02 | 22,30 | 21,69 | 22,08 | 0,36% | 47.644,00 |
| 23.01.2026 | 22,16 | 22,39 | 21,81 | 22,00 | -1,12% | 51.005,00 |
| 22.01.2026 | 22,42 | 22,48 | 21,98 | 22,25 | -0,27% | 43.478,00 |
| 21.01.2026 | 22,36 | 22,62 | 22,00 | 22,31 | 0,31% | 60.433,00 |
| 20.01.2026 | 21,86 | 22,42 | 21,73 | 22,24 | 2,68% | 52.245,00 |
| 19.01.2026 | 21,70 | 21,70 | 21,64 | 21,66 | -0,87% | - |
| 16.01.2026 | 22,07 | 22,07 | 21,82 | 21,85 | -1,31% | 49.397,00 |
| 15.01.2026 | 22,06 | 22,22 | 21,78 | 22,14 | 0,41% | 76.081,00 |
| 14.01.2026 | 22,52 | 22,70 | 21,79 | 22,05 | -2,33% | 65.131,00 |
| 13.01.2026 | 22,66 | 22,73 | 22,22 | 22,58 | -0,99% | 51.509,00 |
| 12.01.2026 | 22,76 | 23,33 | 22,36 | 22,80 | 0,09% | 78.358,00 |
| 09.01.2026 | 22,57 | 23,71 | 22,57 | 22,78 | 0,44% | 89.232,00 |
| 08.01.2026 | 22,00 | 22,90 | 22,00 | 22,68 | 2,81% | 51.818,00 |
| 07.01.2026 | 22,13 | 22,16 | 21,81 | 22,06 | -0,54% | 44.268,00 |
| 06.01.2026 | 22,73 | 22,84 | 22,08 | 22,18 | -2,42% | 57.058,00 |
| 05.01.2026 | 22,75 | 23,03 | 22,50 | 22,73 | -0,31% | 72.030,00 |
| 02.01.2026 | 24,14 | 24,14 | 22,59 | 22,80 | -5,90% | 67.428,00 |
| 31.12.2025 | 23,75 | 24,28 | 23,65 | 24,23 | 1,42% | 102.534,00 |
| 30.12.2025 | 23,59 | 23,90 | 22,86 | 23,89 | 1,40% | 146.476,00 |
| 29.12.2025 | 23,75 | 23,82 | 23,40 | 23,56 | -0,80% | 28.989,00 |
| 26.12.2025 | 23,92 | 24,14 | 23,18 | 23,75 | -1,04% | 45.238,00 |
| 24.12.2025 | 23,93 | 24,06 | 23,59 | 24,00 | 0,46% | 13.257,00 |
| 23.12.2025 | 24,12 | 25,66 | 23,72 | 23,89 | -1,57% | 109.865,00 |
| 22.12.2025 | 23,66 | 24,39 | 23,27 | 24,27 | 2,88% | 52.740,00 |