22,310$
0,09%
Echtzeit-Aktienkurs Lifeway Foods Inc.
Bid:
Ask:
Aktienkurse zur Lifeway Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 36.995,00 |
| 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 | 3,56% | 49.938,00 |
| 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% | 36.081,00 |
| 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% | 51.333,00 |
| 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% | 23.371,00 |
| 04.02.2025 | 22,94 | 22,94 | 22,24 | 22,82 | -0,54% | 58.999,00 |
| 03.02.2025 | 22,65 | 23,25 | 22,10 | 22,94 | -0,43% | 47.996,00 |
| 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% | 45.065,00 |
| 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% | 84.137,00 |
| 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% | 165.842,00 |
| 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% | 80.030,00 |
| 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% | 39.142,00 |
| 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% | 37.549,00 |
| 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% | 72.098,00 |
| 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% | 77.200,00 |
| 18.12.2024 | 23,87 | 23,87 | 23,27 | 23,55 | -1,68% | 85.907,00 |
| 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% | 31.991,00 |
| 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% | 34.718,00 |
| 11.12.2024 | 24,24 | 24,61 | 24,01 | 24,40 | 2,09% | 26.031,00 |
| 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% | 111.673,00 |
| 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% | 116.620,00 |
| 04.12.2024 | 25,18 | 25,32 | 24,00 | 25,04 | -0,91% | 82.796,00 |
| 03.12.2024 | 23,96 | 25,68 | 23,96 | 25,27 | 5,07% | 141.216,00 |
| 02.12.2024 | 24,55 | 24,60 | 23,53 | 24,05 | -1,64% | 104.021,00 |
| 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% | 168.107,00 |
| 25.11.2024 | 24,26 | 24,35 | 23,51 | 24,12 | -0,60% | 85.814,00 |
| 22.11.2024 | 24,18 | 25,03 | 24,01 | 24,26 | 0,33% | 116.891,00 |
| 21.11.2024 | 23,95 | 24,43 | 23,93 | 24,18 | 0,71% | 18.923,00 |
| 20.11.2024 | 25,10 | 25,14 | 23,58 | 24,01 | -5,25% | 140.280,00 |
| 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% | 183.168,00 |
| 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% | 187.915,00 |
| 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% | 139.625,00 |
| 11.11.2024 | 22,55 | 24,29 | 22,53 | 24,18 | 4,86% | 114.151,00 |
| 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% | 143.329,00 |
| 06.11.2024 | 26,93 | 26,93 | 25,33 | 25,79 | 3,82% | 112.644,00 |
| 05.11.2024 | 24,00 | 25,11 | 23,76 | 24,84 | 0,20% | 153.056,00 |
| 04.11.2024 | 25,92 | 25,94 | 23,70 | 24,79 | -4,91% | 101.057,00 |
| 01.11.2024 | 26,78 | 26,79 | 25,74 | 26,07 | -2,23% | 96.475,00 |
| 31.10.2024 | 26,52 | 26,74 | 26,25 | 26,67 | 0,36% | 39.882,00 |
| 30.10.2024 | 26,41 | 26,77 | 26,28 | 26,57 | 0,64% | 78.175,00 |
| 29.10.2024 | 26,22 | 26,58 | 25,88 | 26,40 | 0,11% | 45.266,00 |
| 28.10.2024 | 26,32 | 26,78 | 26,19 | 26,37 | 0,27% | 48.010,00 |
| 25.10.2024 | 26,73 | 26,73 | 25,81 | 26,30 | -0,79% | 106.119,00 |
| 24.10.2024 | 26,65 | 26,78 | 26,26 | 26,51 | -0,15% | 50.682,00 |
| 23.10.2024 | 26,40 | 26,71 | 26,25 | 26,55 | 0,26% | 80.824,00 |
| 22.10.2024 | 26,62 | 26,85 | 26,34 | 26,48 | -0,53% | 31.327,00 |
| 21.10.2024 | 26,40 | 26,65 | 26,12 | 26,62 | 0,83% | 71.091,00 |
| 18.10.2024 | 26,55 | 26,66 | 26,25 | 26,40 | -0,34% | 67.569,00 |
| 17.10.2024 | 26,80 | 27,00 | 26,30 | 26,49 | -0,90% | 46.444,00 |
| 16.10.2024 | 26,43 | 26,80 | 26,25 | 26,73 | 1,29% | 76.757,00 |
| 15.10.2024 | 26,40 | 26,63 | 26,03 | 26,39 | -0,75% | 61.585,00 |
| 14.10.2024 | 26,82 | 26,91 | 26,54 | 26,59 | -0,15% | 34.803,00 |
| 11.10.2024 | 26,65 | 26,81 | 26,52 | 26,63 | 0,00% | 64.679,00 |
| 10.10.2024 | 26,45 | 26,63 | 26,20 | 26,63 | 0,57% | 42.020,00 |
| 09.10.2024 | 26,32 | 27,07 | 26,32 | 26,48 | 0,61% | 127.574,00 |
| 08.10.2024 | 26,50 | 26,61 | 26,20 | 26,32 | -0,49% | 46.528,00 |
| 07.10.2024 | 26,40 | 26,49 | 26,10 | 26,45 | -0,15% | 74.606,00 |
| 04.10.2024 | 26,26 | 26,68 | 25,90 | 26,49 | 0,80% | 91.403,00 |
| 03.10.2024 | 26,15 | 26,70 | 26,00 | 26,28 | -0,11% | 114.778,00 |
| 02.10.2024 | 25,96 | 26,42 | 25,96 | 26,31 | 0,65% | 149.191,00 |
| 01.10.2024 | 25,85 | 26,34 | 25,65 | 26,14 | 0,85% | 219.424,00 |
| 30.09.2024 | 25,62 | 26,54 | 25,62 | 25,92 | -0,19% | 297.173,00 |
| 27.09.2024 | 26,48 | 26,66 | 25,93 | 25,97 | -1,14% | 224.064,00 |