6,030$
1,86%
Echtzeit-Aktienkurs Lifetime Brands
Bid:
Ask:
Aktienkurse zur Lifetime Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 6,08 | 6,09 | 6,03 | 6,03 | 1,86% | 2.029,00 |
| 04.11.2024 | 5,72 | 5,99 | 5,71 | 5,92 | 3,68% | 43.969,00 |
| 01.11.2024 | 5,85 | 5,89 | 5,65 | 5,71 | -1,04% | 73.437,00 |
| 31.10.2024 | 5,58 | 5,78 | 5,53 | 5,77 | 3,78% | 86.278,00 |
| 30.10.2024 | 5,45 | 5,64 | 5,45 | 5,56 | 2,39% | 79.301,00 |
| 29.10.2024 | 5,29 | 5,99 | 5,25 | 5,43 | 2,65% | 170.983,00 |
| 28.10.2024 | 5,50 | 5,51 | 5,29 | 5,29 | -2,04% | 79.607,00 |
| 25.10.2024 | 5,74 | 5,80 | 5,37 | 5,40 | -5,10% | 50.249,00 |
| 24.10.2024 | 5,85 | 5,89 | 5,69 | 5,69 | -3,40% | 60.383,00 |
| 23.10.2024 | 6,07 | 6,07 | 5,86 | 5,89 | -2,81% | 53.035,00 |
| 22.10.2024 | 6,17 | 6,17 | 6,03 | 6,06 | -1,46% | 43.039,00 |
| 21.10.2024 | 6,30 | 6,31 | 6,13 | 6,15 | -2,38% | 53.561,00 |
| 18.10.2024 | 6,46 | 6,46 | 6,17 | 6,30 | -2,63% | 72.807,00 |
| 17.10.2024 | 6,46 | 6,49 | 6,39 | 6,47 | -1,37% | 20.774,00 |
| 16.10.2024 | 6,42 | 6,56 | 6,39 | 6,56 | 3,47% | 36.828,00 |
| 15.10.2024 | 6,29 | 6,50 | 6,28 | 6,34 | 1,93% | 38.303,00 |
| 14.10.2024 | 6,16 | 6,26 | 6,07 | 6,22 | 1,14% | 44.566,00 |
| 11.10.2024 | 6,18 | 6,32 | 6,08 | 6,15 | -1,76% | 78.225,00 |
| 10.10.2024 | 6,13 | 6,47 | 6,13 | 6,26 | 0,81% | 55.453,00 |
| 09.10.2024 | 6,27 | 6,33 | 6,13 | 6,21 | -1,27% | 44.020,00 |
| 08.10.2024 | 6,27 | 6,38 | 6,20 | 6,29 | -0,32% | 85.898,00 |
| 07.10.2024 | 6,46 | 6,49 | 6,30 | 6,31 | -2,92% | 27.765,00 |
| 04.10.2024 | 6,45 | 6,63 | 6,42 | 6,50 | 1,56% | 29.210,00 |
| 03.10.2024 | 6,27 | 6,42 | 6,27 | 6,40 | -1,08% | 56.542,00 |
| 02.10.2024 | 6,59 | 6,59 | 6,41 | 6,47 | -0,92% | 42.956,00 |
| 01.10.2024 | 6,48 | 6,54 | 6,28 | 6,53 | -0,15% | 40.869,00 |
| 30.09.2024 | 6,40 | 6,62 | 6,30 | 6,54 | 2,19% | 117.857,00 |
| 27.09.2024 | 6,50 | 6,57 | 6,40 | 6,40 | -1,08% | 63.186,00 |
| 26.09.2024 | 6,50 | 6,54 | 6,40 | 6,47 | -0,46% | 57.662,00 |
| 25.09.2024 | 6,49 | 6,50 | 6,30 | 6,50 | 0,78% | 40.842,00 |
| 24.09.2024 | 6,42 | 6,55 | 6,31 | 6,45 | 0,47% | 46.728,00 |
| 23.09.2024 | 6,60 | 6,60 | 6,30 | 6,42 | -2,87% | 69.600,00 |
| 20.09.2024 | 6,73 | 6,80 | 6,55 | 6,61 | -2,65% | 145.847,00 |
| 19.09.2024 | 6,80 | 6,80 | 6,72 | 6,79 | 2,11% | 56.262,00 |
| 18.09.2024 | 6,70 | 6,86 | 6,56 | 6,65 | -0,45% | 88.014,00 |
| 17.09.2024 | 6,79 | 6,89 | 6,55 | 6,68 | -0,60% | 36.364,00 |
| 16.09.2024 | 6,80 | 6,87 | 6,68 | 6,72 | -1,18% | 24.295,00 |
| 13.09.2024 | 6,71 | 6,91 | 6,57 | 6,80 | 2,26% | 59.606,00 |
| 12.09.2024 | 6,59 | 6,75 | 6,57 | 6,65 | 2,31% | 47.290,00 |
| 11.09.2024 | 6,41 | 6,53 | 6,40 | 6,50 | 1,88% | 36.337,00 |
| 10.09.2024 | 6,23 | 6,49 | 6,23 | 6,38 | 3,07% | 46.803,00 |
| 09.09.2024 | 6,33 | 6,43 | 6,16 | 6,19 | -2,21% | 48.072,00 |
| 06.09.2024 | 6,80 | 6,80 | 6,31 | 6,33 | -5,52% | 63.877,00 |
| 05.09.2024 | 6,72 | 6,80 | 6,63 | 6,70 | -0,59% | 19.557,00 |
| 04.09.2024 | 6,90 | 6,95 | 6,72 | 6,74 | -2,32% | 26.107,00 |
| 03.09.2024 | 6,99 | 7,15 | 6,85 | 6,90 | -3,50% | 40.324,00 |
| 30.08.2024 | 7,15 | 7,33 | 7,05 | 7,15 | -0,56% | 33.736,00 |
| 29.08.2024 | 7,18 | 7,30 | 7,06 | 7,19 | 0,42% | 24.136,00 |
| 28.08.2024 | 7,26 | 7,37 | 7,13 | 7,16 | -0,97% | 39.763,00 |
| 27.08.2024 | 7,38 | 7,51 | 7,21 | 7,23 | -3,86% | 16.805,00 |
| 26.08.2024 | 7,46 | 7,72 | 7,37 | 7,52 | 0,13% | 68.152,00 |
| 23.08.2024 | 7,00 | 7,60 | 7,00 | 7,51 | 6,98% | 34.309,00 |
| 22.08.2024 | 7,15 | 7,18 | 7,00 | 7,02 | -1,54% | 19.278,00 |
| 21.08.2024 | 6,99 | 7,15 | 6,99 | 7,13 | 1,57% | 10.156,00 |
| 20.08.2024 | 7,25 | 7,25 | 6,99 | 7,02 | -3,44% | 33.320,00 |
| 19.08.2024 | 7,18 | 7,39 | 6,95 | 7,27 | 0,83% | 41.398,00 |
| 16.08.2024 | 7,35 | 7,35 | 7,17 | 7,21 | -1,90% | 18.407,00 |
| 15.08.2024 | 7,42 | 7,48 | 7,28 | 7,35 | 1,94% | 36.012,00 |
| 14.08.2024 | 7,40 | 7,43 | 7,11 | 7,21 | -0,96% | 45.431,00 |
| 13.08.2024 | 6,70 | 7,28 | 6,60 | 7,28 | 10,47% | 43.230,00 |
| 12.08.2024 | 6,88 | 6,88 | 6,35 | 6,59 | -5,18% | 117.226,00 |
| 09.08.2024 | 7,09 | 7,27 | 6,92 | 6,95 | -3,47% | 62.292,00 |
| 08.08.2024 | 7,15 | 7,38 | 7,00 | 7,20 | -0,69% | 43.660,00 |
| 07.08.2024 | 7,52 | 7,63 | 7,17 | 7,25 | 0,83% | 66.118,00 |
| 06.08.2024 | 7,30 | 7,49 | 7,14 | 7,19 | 0,42% | 85.564,00 |
| 05.08.2024 | 7,56 | 7,77 | 7,00 | 7,16 | -10,61% | 120.228,00 |
| 02.08.2024 | 8,01 | 8,27 | 7,86 | 8,01 | -4,25% | 50.738,00 |
| 01.08.2024 | 8,64 | 8,92 | 8,09 | 8,37 | -3,18% | 55.518,00 |
| 31.07.2024 | 8,56 | 8,87 | 8,26 | 8,64 | 1,29% | 69.737,00 |
| 30.07.2024 | 8,47 | 8,65 | 8,22 | 8,53 | 0,71% | 83.110,00 |
| 29.07.2024 | 8,87 | 8,87 | 8,21 | 8,47 | -6,10% | 105.053,00 |
| 26.07.2024 | 8,95 | 9,03 | 8,62 | 9,02 | 2,73% | 37.922,00 |
| 25.07.2024 | 8,58 | 8,85 | 8,48 | 8,78 | 3,05% | 38.201,00 |
| 24.07.2024 | 8,76 | 8,88 | 8,47 | 8,52 | -4,16% | 31.774,00 |
| 23.07.2024 | 8,60 | 8,91 | 8,60 | 8,89 | 2,77% | 65.584,00 |
| 22.07.2024 | 8,34 | 8,71 | 8,25 | 8,65 | 5,36% | 60.931,00 |
| 19.07.2024 | 8,47 | 8,52 | 8,13 | 8,21 | -2,61% | 33.503,00 |
| 18.07.2024 | 8,49 | 8,75 | 8,41 | 8,43 | -0,24% | 105.542,00 |
| 17.07.2024 | 8,28 | 8,53 | 8,12 | 8,45 | 1,93% | 57.988,00 |
| 16.07.2024 | 7,60 | 8,30 | 7,60 | 8,29 | 9,51% | 86.660,00 |
| 15.07.2024 | 7,67 | 7,71 | 7,42 | 7,57 | -0,79% | 158.992,00 |
| 12.07.2024 | 7,90 | 8,00 | 7,57 | 7,63 | -1,55% | 69.783,00 |
| 11.07.2024 | 7,51 | 7,87 | 7,39 | 7,75 | 5,59% | 73.789,00 |
| 10.07.2024 | 7,40 | 7,54 | 7,30 | 7,34 | 0,00% | 90.547,00 |
| 09.07.2024 | 7,41 | 7,43 | 7,03 | 7,34 | -1,48% | 44.399,00 |
| 08.07.2024 | 7,07 | 7,49 | 7,07 | 7,45 | 3,91% | 107.721,00 |
| 05.07.2024 | 7,80 | 7,80 | 7,12 | 7,17 | -8,89% | 110.277,00 |
| 03.07.2024 | 7,72 | 7,87 | 7,59 | 7,87 | 1,29% | 28.854,00 |
| 02.07.2024 | 7,73 | 7,89 | 7,54 | 7,77 | -0,89% | 69.688,00 |
| 01.07.2024 | 8,59 | 8,59 | 7,73 | 7,84 | -8,73% | 134.981,00 |
| 28.06.2024 | 8,58 | 8,88 | 8,55 | 8,59 | -0,35% | 1.687.540,00 |
| 27.06.2024 | 8,22 | 8,69 | 8,16 | 8,62 | 5,90% | 148.206,00 |
| 26.06.2024 | 8,01 | 8,14 | 7,63 | 8,14 | 0,87% | 141.255,00 |
| 25.06.2024 | 8,34 | 8,45 | 8,03 | 8,07 | -3,81% | 89.109,00 |
| 24.06.2024 | 8,90 | 9,00 | 8,33 | 8,39 | -5,94% | 101.802,00 |
| 21.06.2024 | 8,90 | 9,18 | 8,77 | 8,92 | -0,67% | 70.406,00 |
| 20.06.2024 | 9,32 | 9,57 | 8,90 | 8,98 | -3,65% | 59.045,00 |
| 18.06.2024 | 9,53 | 9,79 | 9,29 | 9,32 | -1,79% | 62.818,00 |
| 17.06.2024 | 9,33 | 9,70 | 9,26 | 9,49 | 0,74% | 99.714,00 |
| 14.06.2024 | 9,62 | 9,79 | 9,37 | 9,42 | -3,38% | 39.830,00 |