4,000$
3,63%
Echtzeit-Aktienkurs Lifetime Brands
Bid:
Ask:
Aktienkurse zur Lifetime Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 3,87 | 4,00 | 3,87 | 3,95 | 2,33% | 9.257,00 |
| 28.08.2025 | 3,99 | 4,00 | 3,84 | 3,86 | -3,26% | 21.200,00 |
| 27.08.2025 | 3,95 | 4,08 | 3,95 | 3,99 | 2,31% | 20.896,00 |
| 26.08.2025 | 4,08 | 4,10 | 3,86 | 3,90 | -2,50% | 23.344,00 |
| 25.08.2025 | 4,05 | 4,10 | 3,99 | 4,00 | -0,25% | 18.938,00 |
| 22.08.2025 | 3,86 | 4,06 | 3,81 | 4,01 | 5,25% | 31.661,00 |
| 21.08.2025 | 3,75 | 3,87 | 3,71 | 3,81 | 1,06% | 23.172,00 |
| 20.08.2025 | 3,80 | 3,86 | 3,68 | 3,77 | -1,05% | 34.800,00 |
| 19.08.2025 | 3,82 | 3,93 | 3,81 | 3,81 | -0,52% | 19.715,00 |
| 18.08.2025 | 3,90 | 4,02 | 3,83 | 3,83 | -0,78% | 22.814,00 |
| 15.08.2025 | 3,94 | 4,01 | 3,80 | 3,86 | -1,03% | 23.046,00 |
| 14.08.2025 | 3,92 | 3,93 | 3,82 | 3,90 | -1,27% | 17.695,00 |
| 13.08.2025 | 4,07 | 4,12 | 3,92 | 3,95 | -3,19% | 21.666,00 |
| 12.08.2025 | 3,77 | 4,13 | 3,68 | 4,08 | 11,78% | 53.114,00 |
| 11.08.2025 | 3,93 | 3,96 | 3,51 | 3,65 | -8,29% | 80.234,00 |
| 08.08.2025 | 3,92 | 4,04 | 3,86 | 3,98 | 4,46% | 46.162,00 |
| 07.08.2025 | 4,19 | 4,19 | 3,81 | 3,81 | -8,85% | 46.585,00 |
| 06.08.2025 | 4,17 | 4,26 | 4,07 | 4,18 | 1,21% | 12.019,00 |
| 05.08.2025 | 4,18 | 4,31 | 4,10 | 4,13 | -0,96% | 34.886,00 |
| 04.08.2025 | 4,29 | 4,37 | 4,17 | 4,17 | -2,34% | 16.839,00 |
| 01.08.2025 | 4,35 | 4,39 | 4,12 | 4,27 | -2,95% | 40.046,00 |
| 31.07.2025 | 4,46 | 4,50 | 4,29 | 4,40 | -0,90% | 14.588,00 |
| 30.07.2025 | 4,77 | 4,78 | 4,44 | 4,44 | -4,72% | 24.596,00 |
| 29.07.2025 | 4,76 | 4,81 | 4,63 | 4,66 | -1,48% | 18.929,00 |
| 28.07.2025 | 4,85 | 5,00 | 4,70 | 4,73 | -2,47% | 25.401,00 |
| 25.07.2025 | 4,70 | 4,91 | 4,62 | 4,85 | 2,75% | 23.666,00 |
| 24.07.2025 | 4,91 | 4,95 | 4,70 | 4,72 | -3,08% | 44.733,00 |
| 23.07.2025 | 4,73 | 4,89 | 4,68 | 4,87 | 4,73% | 15.648,00 |
| 22.07.2025 | 4,65 | 4,80 | 4,46 | 4,65 | 0,87% | 27.636,00 |
| 21.07.2025 | 4,52 | 4,73 | 4,48 | 4,61 | 3,13% | 36.881,00 |
| 18.07.2025 | 4,75 | 4,78 | 4,44 | 4,47 | -4,49% | 27.408,00 |
| 17.07.2025 | 4,45 | 4,80 | 4,45 | 4,68 | 5,17% | 50.069,00 |
| 16.07.2025 | 4,53 | 4,69 | 4,45 | 4,45 | -2,84% | 55.200,00 |
| 15.07.2025 | 4,68 | 4,86 | 4,57 | 4,58 | -2,14% | 45.434,00 |
| 14.07.2025 | 4,93 | 4,93 | 4,67 | 4,68 | -4,10% | 40.380,00 |
| 11.07.2025 | 5,00 | 5,02 | 4,77 | 4,88 | -3,56% | 50.701,00 |
| 10.07.2025 | 4,93 | 5,29 | 4,93 | 5,06 | 0,80% | 46.347,00 |
| 09.07.2025 | 5,35 | 5,37 | 4,97 | 5,02 | -6,52% | 41.649,00 |
| 08.07.2025 | 5,14 | 5,41 | 5,06 | 5,37 | 3,87% | 59.439,00 |
| 07.07.2025 | 5,43 | 5,43 | 5,12 | 5,17 | -4,79% | 67.398,00 |
| 03.07.2025 | 5,16 | 5,44 | 5,05 | 5,43 | 7,10% | 58.833,00 |
| 02.07.2025 | 5,02 | 5,16 | 4,97 | 5,07 | 0,40% | 30.541,00 |
| 01.07.2025 | 5,09 | 5,23 | 4,98 | 5,05 | -0,79% | 87.871,00 |
| 30.06.2025 | 4,21 | 5,42 | 4,21 | 5,09 | 17,01% | 332.003,00 |
| 27.06.2025 | 3,84 | 4,38 | 3,76 | 4,35 | 15,38% | 1.650.364,00 |
| 26.06.2025 | 3,80 | 3,91 | 3,70 | 3,77 | -2,84% | 47.590,00 |
| 25.06.2025 | 4,01 | 4,08 | 3,83 | 3,88 | -2,27% | 46.436,00 |
| 24.06.2025 | 3,93 | 4,06 | 3,83 | 3,97 | 1,79% | 49.604,00 |
| 23.06.2025 | 3,70 | 3,90 | 3,62 | 3,90 | 6,56% | 62.742,00 |
| 20.06.2025 | 3,83 | 3,96 | 3,62 | 3,66 | -3,17% | 64.328,00 |
| 18.06.2025 | 3,88 | 3,96 | 3,71 | 3,78 | -2,33% | 49.933,00 |
| 17.06.2025 | 3,97 | 4,09 | 3,86 | 3,87 | -4,44% | 48.600,00 |
| 16.06.2025 | 3,76 | 4,14 | 3,71 | 4,05 | 9,16% | 59.013,00 |
| 13.06.2025 | 3,85 | 3,94 | 3,68 | 3,71 | -6,08% | 50.932,00 |
| 12.06.2025 | 3,98 | 4,01 | 3,86 | 3,95 | -1,25% | 76.804,00 |
| 11.06.2025 | 4,26 | 4,32 | 4,00 | 4,00 | -2,91% | 138.769,00 |
| 10.06.2025 | 3,81 | 4,16 | 3,79 | 4,12 | 9,28% | 110.686,00 |
| 09.06.2025 | 3,50 | 3,82 | 3,50 | 3,77 | 9,91% | 103.132,00 |
| 06.06.2025 | 3,40 | 3,52 | 3,18 | 3,43 | 1,03% | 66.853,00 |
| 05.06.2025 | 3,39 | 3,57 | 3,28 | 3,40 | -0,15% | 71.542,00 |
| 04.06.2025 | 3,53 | 3,60 | 3,33 | 3,40 | -3,68% | 68.840,00 |
| 03.06.2025 | 3,17 | 3,56 | 3,10 | 3,53 | 12,06% | 57.223,00 |
| 02.06.2025 | 3,31 | 3,39 | 3,09 | 3,15 | -5,41% | 81.339,00 |
| 30.05.2025 | 3,46 | 3,46 | 3,30 | 3,33 | -4,03% | 48.341,00 |
| 29.05.2025 | 3,28 | 3,48 | 3,21 | 3,47 | 9,46% | 64.831,00 |
| 28.05.2025 | 3,41 | 3,41 | 3,17 | 3,17 | -7,04% | 122.912,00 |
| 27.05.2025 | 3,28 | 3,42 | 3,21 | 3,41 | 5,90% | 79.867,00 |
| 23.05.2025 | 3,20 | 3,30 | 3,13 | 3,22 | 0,31% | 53.027,00 |
| 22.05.2025 | 3,13 | 3,28 | 3,05 | 3,21 | 1,58% | 66.359,00 |
| 21.05.2025 | 3,16 | 3,26 | 3,11 | 3,16 | -2,17% | 34.186,00 |
| 20.05.2025 | 3,21 | 3,23 | 3,10 | 3,23 | 2,87% | 133.762,00 |
| 19.05.2025 | 3,27 | 3,27 | 3,12 | 3,14 | -4,27% | 65.171,00 |
| 16.05.2025 | 3,37 | 3,37 | 3,28 | 3,28 | -1,80% | 27.208,00 |
| 15.05.2025 | 3,36 | 3,42 | 3,28 | 3,34 | -1,18% | 31.641,00 |
| 14.05.2025 | 3,33 | 3,46 | 3,26 | 3,38 | 1,96% | 59.924,00 |
| 13.05.2025 | 3,65 | 3,74 | 3,26 | 3,32 | -8,93% | 97.150,00 |
| 12.05.2025 | 3,23 | 3,82 | 3,23 | 3,64 | 12,69% | 211.797,00 |
| 09.05.2025 | 3,00 | 3,35 | 2,93 | 3,23 | 7,67% | 83.614,00 |
| 08.05.2025 | 3,19 | 3,25 | 2,89 | 3,00 | -8,81% | 283.759,00 |
| 07.05.2025 | 3,26 | 3,38 | 3,16 | 3,29 | 1,86% | 99.049,00 |
| 06.05.2025 | 3,46 | 3,55 | 3,12 | 3,23 | -6,65% | 100.525,00 |
| 05.05.2025 | 3,47 | 3,62 | 3,45 | 3,46 | -3,35% | 72.822,00 |
| 02.05.2025 | 3,53 | 3,68 | 3,52 | 3,58 | 1,42% | 56.934,00 |
| 01.05.2025 | 3,66 | 3,66 | 3,46 | 3,53 | -2,62% | 65.864,00 |
| 30.04.2025 | 3,58 | 3,68 | 3,33 | 3,63 | 4,47% | 90.683,00 |
| 29.04.2025 | 3,48 | 3,62 | 3,39 | 3,47 | 1,46% | 72.500,00 |
| 28.04.2025 | 3,61 | 3,63 | 3,36 | 3,42 | -4,74% | 131.209,00 |
| 25.04.2025 | 3,71 | 3,92 | 3,55 | 3,59 | -3,23% | 76.679,00 |
| 24.04.2025 | 3,74 | 3,85 | 3,66 | 3,71 | -0,27% | 76.611,00 |
| 23.04.2025 | 3,81 | 4,07 | 3,66 | 3,72 | -2,62% | 80.801,00 |
| 22.04.2025 | 3,84 | 3,93 | 3,73 | 3,82 | 0,79% | 46.569,00 |
| 21.04.2025 | 3,80 | 3,88 | 3,73 | 3,79 | -0,52% | 55.838,00 |
| 17.04.2025 | 3,82 | 3,91 | 3,72 | 3,81 | 0,00% | 76.321,00 |
| 16.04.2025 | 3,90 | 3,92 | 3,74 | 3,81 | -1,55% | 72.844,00 |
| 15.04.2025 | 3,98 | 4,13 | 3,86 | 3,87 | -3,25% | 87.312,00 |
| 14.04.2025 | 4,00 | 4,07 | 3,92 | 4,00 | 0,25% | 76.113,00 |
| 11.04.2025 | 3,99 | 4,03 | 3,86 | 3,99 | -0,99% | 61.337,00 |
| 10.04.2025 | 4,06 | 4,13 | 3,92 | 4,03 | -3,36% | 71.446,00 |
| 09.04.2025 | 4,13 | 4,58 | 4,00 | 4,17 | 0,97% | 70.873,00 |
| 08.04.2025 | 4,57 | 4,62 | 4,12 | 4,13 | -8,43% | 81.161,00 |