4,970$
6,20%
Echtzeit-Aktienkurs Lifetime Brands
Bid:
Ask:
Aktienkurse zur Lifetime Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 4,68 | 4,99 | 4,49 | 4,93 | 6,71% | 93.922,00 |
| 26.03.2026 | 4,74 | 5,12 | 4,43 | 4,62 | -3,55% | 160.483,00 |
| 25.03.2026 | 5,12 | 5,21 | 4,77 | 4,79 | -7,17% | 139.409,00 |
| 24.03.2026 | 5,15 | 5,46 | 5,00 | 5,16 | -4,73% | 169.144,00 |
| 23.03.2026 | 4,84 | 5,42 | 4,76 | 5,42 | 17,74% | 262.357,00 |
| 20.03.2026 | 4,46 | 4,99 | 4,29 | 4,60 | 0,66% | 201.184,00 |
| 19.03.2026 | 4,18 | 4,58 | 4,18 | 4,57 | 11,74% | 154.743,00 |
| 18.03.2026 | 4,25 | 4,79 | 4,01 | 4,09 | -5,10% | 187.694,00 |
| 17.03.2026 | 4,60 | 4,60 | 4,13 | 4,31 | -6,91% | 223.821,00 |
| 16.03.2026 | 3,75 | 4,71 | 3,69 | 4,63 | 21,52% | 450.932,00 |
| 13.03.2026 | 3,25 | 3,83 | 3,19 | 3,81 | 9,48% | 548.644,00 |
| 12.03.2026 | 3,20 | 3,61 | 3,10 | 3,48 | 15,23% | 6.040.267,00 |
| 11.03.2026 | 3,08 | 3,13 | 3,02 | 3,02 | 0,00% | 18.125,00 |
| 10.03.2026 | 3,13 | 3,13 | 3,02 | 3,02 | -1,63% | 17.704,00 |
| 09.03.2026 | 3,14 | 3,28 | 3,04 | 3,07 | -2,85% | 14.651,00 |
| 06.03.2026 | 3,20 | 3,20 | 3,09 | 3,16 | -0,32% | 18.347,00 |
| 05.03.2026 | 3,21 | 3,25 | 3,14 | 3,17 | -0,94% | 21.751,00 |
| 04.03.2026 | 3,28 | 3,32 | 3,19 | 3,20 | 0,00% | 14.554,00 |
| 03.03.2026 | 3,25 | 3,34 | 3,12 | 3,20 | -1,54% | 33.791,00 |
| 02.03.2026 | 3,30 | 3,40 | 3,20 | 3,25 | -1,81% | 15.493,00 |
| 27.02.2026 | 3,30 | 3,45 | 3,30 | 3,31 | -1,19% | 17.519,00 |
| 26.02.2026 | 3,36 | 3,38 | 3,32 | 3,35 | -0,30% | 10.242,00 |
| 25.02.2026 | 3,46 | 3,46 | 3,35 | 3,36 | -1,18% | 8.612,00 |
| 24.02.2026 | 3,46 | 3,53 | 3,38 | 3,40 | 0,89% | 10.415,00 |
| 23.02.2026 | 3,62 | 3,66 | 3,36 | 3,37 | -4,80% | 25.969,00 |
| 20.02.2026 | 3,50 | 3,59 | 3,40 | 3,54 | 1,72% | 49.364,00 |
| 19.02.2026 | 3,41 | 3,48 | 3,36 | 3,48 | 1,75% | 46.001,00 |
| 18.02.2026 | 3,29 | 3,44 | 3,27 | 3,42 | 3,95% | 19.222,00 |
| 17.02.2026 | 3,45 | 3,54 | 3,26 | 3,29 | -3,80% | 22.213,00 |
| 13.02.2026 | 3,39 | 3,46 | 3,38 | 3,42 | 1,48% | 16.721,00 |
| 12.02.2026 | 3,25 | 3,42 | 3,22 | 3,37 | -0,59% | 25.424,00 |
| 11.02.2026 | 3,39 | 3,39 | 3,37 | 3,39 | 0,00% | 4.780,00 |
| 10.02.2026 | 3,37 | 3,43 | 3,37 | 3,39 | 2,11% | 22.667,00 |
| 09.02.2026 | 3,37 | 3,42 | 3,30 | 3,32 | -0,60% | 26.340,00 |
| 06.02.2026 | 3,23 | 3,48 | 3,20 | 3,34 | 4,05% | 13.131,00 |
| 05.02.2026 | 3,49 | 3,49 | 3,21 | 3,21 | -3,31% | 13.609,00 |
| 04.02.2026 | 3,23 | 3,36 | 3,21 | 3,32 | 3,75% | 10.033,00 |
| 03.02.2026 | 3,19 | 3,29 | 3,19 | 3,20 | 0,00% | 18.123,00 |
| 02.02.2026 | 3,18 | 3,29 | 3,18 | 3,20 | 1,59% | 18.377,00 |
| 30.01.2026 | 3,35 | 3,50 | 3,12 | 3,15 | -7,35% | 63.722,00 |
| 29.01.2026 | 3,55 | 3,59 | 3,40 | 3,40 | -5,82% | 51.494,00 |
| 28.01.2026 | 3,75 | 3,77 | 3,57 | 3,61 | -3,73% | 19.332,00 |
| 27.01.2026 | 3,87 | 3,87 | 3,74 | 3,75 | -3,60% | 26.180,00 |
| 26.01.2026 | 3,87 | 3,90 | 3,86 | 3,89 | 0,00% | 18.103,00 |
| 23.01.2026 | 3,93 | 4,00 | 3,88 | 3,89 | -2,51% | 5.743,00 |
| 22.01.2026 | 4,02 | 4,04 | 3,95 | 3,99 | 0,50% | 11.758,00 |
| 21.01.2026 | 3,93 | 4,06 | 3,86 | 3,97 | 2,58% | 19.215,00 |
| 20.01.2026 | 3,90 | 3,91 | 3,81 | 3,87 | -0,77% | 8.845,00 |
| 16.01.2026 | 4,02 | 4,02 | 3,86 | 3,90 | -3,70% | 17.545,00 |
| 15.01.2026 | 4,05 | 4,14 | 3,97 | 4,05 | 0,00% | 34.896,00 |
| 14.01.2026 | 4,03 | 4,08 | 4,03 | 4,05 | 0,25% | 8.433,00 |
| 13.01.2026 | 4,08 | 4,08 | 4,02 | 4,04 | 0,00% | 9.212,00 |
| 12.01.2026 | 4,05 | 4,07 | 4,01 | 4,04 | -0,74% | 11.827,00 |
| 09.01.2026 | 4,00 | 4,12 | 3,98 | 4,07 | 2,01% | 11.168,00 |
| 08.01.2026 | 3,87 | 3,99 | 3,87 | 3,99 | 3,91% | 14.590,00 |
| 07.01.2026 | 3,87 | 3,95 | 3,77 | 3,84 | -0,52% | 11.217,00 |
| 06.01.2026 | 3,83 | 3,98 | 3,77 | 3,86 | 1,58% | 10.342,00 |
| 05.01.2026 | 3,88 | 4,02 | 3,79 | 3,80 | -2,31% | 74.358,00 |
| 02.01.2026 | 3,95 | 4,03 | 3,86 | 3,89 | -1,52% | 33.425,00 |
| 31.12.2025 | 3,95 | 4,05 | 3,91 | 3,95 | -0,50% | 45.834,00 |
| 30.12.2025 | 4,05 | 4,15 | 3,95 | 3,97 | -2,70% | 31.614,00 |
| 29.12.2025 | 4,01 | 4,10 | 3,81 | 4,08 | 0,49% | 68.157,00 |
| 26.12.2025 | 4,00 | 4,07 | 3,83 | 4,06 | 6,01% | 28.956,00 |
| 24.12.2025 | 3,78 | 3,86 | 3,78 | 3,83 | 1,59% | 3.930,00 |
| 23.12.2025 | 3,74 | 3,81 | 3,71 | 3,77 | 0,80% | 34.754,00 |
| 22.12.2025 | 3,69 | 3,86 | 3,69 | 3,74 | 0,81% | 32.508,00 |
| 19.12.2025 | 3,86 | 3,97 | 3,71 | 3,71 | -3,64% | 25.903,00 |
| 18.12.2025 | 3,81 | 3,90 | 3,79 | 3,85 | 0,79% | 18.224,00 |
| 17.12.2025 | 3,91 | 4,06 | 3,79 | 3,82 | -3,54% | 104.692,00 |
| 16.12.2025 | 4,11 | 4,11 | 3,89 | 3,96 | -2,22% | 48.768,00 |
| 15.12.2025 | 4,05 | 4,10 | 3,82 | 4,05 | -0,74% | 152.210,00 |
| 12.12.2025 | 4,24 | 4,38 | 4,03 | 4,08 | -2,86% | 74.516,00 |
| 11.12.2025 | 4,42 | 4,68 | 4,18 | 4,20 | -4,98% | 48.918,00 |
| 10.12.2025 | 4,60 | 4,84 | 4,41 | 4,42 | -4,33% | 311.379,00 |
| 09.12.2025 | 4,49 | 4,76 | 4,40 | 4,62 | 2,90% | 61.216,00 |
| 08.12.2025 | 4,36 | 4,53 | 4,35 | 4,49 | 2,05% | 57.955,00 |
| 05.12.2025 | 4,25 | 4,40 | 4,20 | 4,40 | 3,04% | 56.297,00 |
| 04.12.2025 | 4,13 | 4,32 | 4,10 | 4,27 | 5,43% | 51.464,00 |
| 03.12.2025 | 4,00 | 4,12 | 3,98 | 4,05 | 1,25% | 40.514,00 |
| 02.12.2025 | 3,90 | 4,02 | 3,88 | 4,00 | 3,36% | 17.979,00 |
| 01.12.2025 | 3,72 | 3,94 | 3,72 | 3,87 | 1,57% | 29.566,00 |
| 28.11.2025 | 3,50 | 3,82 | 3,49 | 3,81 | 8,55% | 46.363,00 |
| 26.11.2025 | 3,65 | 3,65 | 3,51 | 3,51 | -3,31% | 54.939,00 |
| 25.11.2025 | 3,72 | 3,78 | 3,55 | 3,63 | -3,46% | 95.935,00 |
| 24.11.2025 | 3,75 | 3,82 | 3,74 | 3,76 | -0,27% | 23.435,00 |
| 21.11.2025 | 3,74 | 3,97 | 3,63 | 3,77 | 1,62% | 40.074,00 |
| 20.11.2025 | 3,75 | 3,91 | 3,65 | 3,71 | -0,27% | 49.830,00 |
| 19.11.2025 | 3,39 | 3,75 | 3,39 | 3,72 | 11,04% | 53.194,00 |
| 18.11.2025 | 3,26 | 3,45 | 3,26 | 3,35 | 2,13% | 16.123,00 |
| 17.11.2025 | 3,24 | 3,35 | 3,24 | 3,28 | 1,86% | 42.568,00 |
| 14.11.2025 | 3,22 | 3,35 | 3,15 | 3,22 | 0,00% | 38.655,00 |
| 13.11.2025 | 3,27 | 3,36 | 3,20 | 3,22 | -0,92% | 16.122,00 |
| 12.11.2025 | 3,23 | 3,38 | 3,20 | 3,25 | 1,25% | 19.315,00 |
| 11.11.2025 | 3,21 | 3,22 | 3,09 | 3,21 | -0,31% | 25.234,00 |
| 10.11.2025 | 3,12 | 3,23 | 3,06 | 3,22 | 5,23% | 39.501,00 |
| 07.11.2025 | 3,05 | 3,19 | 3,02 | 3,06 | 0,33% | 18.269,00 |
| 06.11.2025 | 2,90 | 3,09 | 2,90 | 3,05 | -0,97% | 28.913,00 |
| 05.11.2025 | 2,97 | 3,09 | 2,95 | 3,08 | 3,36% | 39.788,00 |
| 04.11.2025 | 3,06 | 3,15 | 2,94 | 2,98 | -1,65% | 119.238,00 |
| 03.11.2025 | 3,37 | 3,46 | 2,96 | 3,03 | -10,62% | 179.872,00 |