4,500$
1,81%
Echtzeit-Aktienkurs Lifetime Brands
Bid:
Ask:
Aktienkurse zur Lifetime Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 4,32 | 4,50 | 4,32 | 4,50 | 1,35% | 517,00 |
| 03.04.2025 | 4,61 | 4,83 | 4,26 | 4,44 | -7,88% | 46.004,00 |
| 02.04.2025 | 4,80 | 4,88 | 4,77 | 4,82 | -1,03% | 28.756,00 |
| 01.04.2025 | 4,90 | 5,06 | 4,85 | 4,87 | -1,42% | 37.305,00 |
| 31.03.2025 | 4,86 | 5,08 | 4,86 | 4,94 | 0,20% | 37.932,00 |
| 28.03.2025 | 5,00 | 5,12 | 4,88 | 4,93 | -3,90% | 38.386,00 |
| 27.03.2025 | 5,07 | 5,21 | 5,00 | 5,13 | 0,00% | 31.088,00 |
| 26.03.2025 | 5,08 | 5,18 | 4,98 | 5,13 | 2,19% | 52.594,00 |
| 25.03.2025 | 5,38 | 5,38 | 5,01 | 5,02 | -7,38% | 37.403,00 |
| 24.03.2025 | 5,48 | 5,74 | 5,36 | 5,42 | 0,37% | 18.853,00 |
| 21.03.2025 | 5,55 | 5,55 | 5,20 | 5,40 | -3,74% | 92.944,00 |
| 20.03.2025 | 5,50 | 5,78 | 5,50 | 5,61 | 0,18% | 79.003,00 |
| 19.03.2025 | 5,43 | 5,70 | 5,43 | 5,60 | 3,13% | 30.118,00 |
| 18.03.2025 | 5,05 | 5,46 | 4,92 | 5,43 | 5,64% | 54.270,00 |
| 17.03.2025 | 5,05 | 5,28 | 5,00 | 5,14 | 1,78% | 82.903,00 |
| 14.03.2025 | 4,95 | 5,16 | 4,70 | 5,05 | 4,99% | 60.926,00 |
| 13.03.2025 | 5,46 | 5,58 | 4,81 | 4,81 | -7,32% | 197.877,00 |
| 12.03.2025 | 5,14 | 5,29 | 5,01 | 5,19 | 1,17% | 105.122,00 |
| 11.03.2025 | 5,15 | 5,25 | 5,00 | 5,13 | 0,20% | 94.796,00 |
| 10.03.2025 | 5,05 | 5,23 | 5,00 | 5,12 | -1,16% | 53.672,00 |
| 07.03.2025 | 5,12 | 5,18 | 5,01 | 5,18 | 1,17% | 17.805,00 |
| 06.03.2025 | 4,96 | 5,16 | 4,90 | 5,12 | 2,40% | 26.170,00 |
| 05.03.2025 | 4,86 | 5,05 | 4,79 | 5,00 | 3,31% | 26.217,00 |
| 04.03.2025 | 4,79 | 4,94 | 4,71 | 4,84 | -0,82% | 29.834,00 |
| 03.03.2025 | 5,05 | 5,07 | 4,81 | 4,88 | -2,20% | 47.406,00 |
| 28.02.2025 | 5,04 | 5,04 | 4,85 | 4,99 | 0,20% | 37.000,00 |
| 27.02.2025 | 5,34 | 5,34 | 4,97 | 4,98 | -5,32% | 34.055,00 |
| 26.02.2025 | 5,14 | 5,34 | 5,14 | 5,26 | 1,35% | 28.916,00 |
| 25.02.2025 | 5,10 | 5,25 | 4,99 | 5,19 | 2,77% | 51.525,00 |
| 24.02.2025 | 5,09 | 5,17 | 5,02 | 5,05 | 0,40% | 34.555,00 |
| 21.02.2025 | 5,01 | 5,09 | 4,97 | 5,03 | 1,62% | 30.514,00 |
| 20.02.2025 | 4,98 | 5,01 | 4,93 | 4,95 | -1,00% | 29.900,00 |
| 19.02.2025 | 5,10 | 5,15 | 4,97 | 5,00 | -2,91% | 69.089,00 |
| 18.02.2025 | 5,27 | 5,31 | 5,10 | 5,15 | -0,96% | 40.099,00 |
| 14.02.2025 | 5,33 | 5,40 | 5,18 | 5,20 | -1,14% | 32.557,00 |
| 13.02.2025 | 5,04 | 5,26 | 4,99 | 5,26 | 5,20% | 31.708,00 |
| 12.02.2025 | 5,05 | 5,14 | 4,86 | 5,00 | -0,40% | 102.484,00 |
| 11.02.2025 | 5,15 | 5,15 | 4,95 | 5,02 | -1,76% | 59.095,00 |
| 10.02.2025 | 5,30 | 5,32 | 5,11 | 5,11 | -4,49% | 84.393,00 |
| 07.02.2025 | 5,30 | 5,41 | 5,26 | 5,35 | 0,94% | 87.237,00 |
| 06.02.2025 | 5,37 | 5,39 | 5,28 | 5,30 | -1,49% | 49.908,00 |
| 05.02.2025 | 5,61 | 5,68 | 5,33 | 5,38 | -4,27% | 61.989,00 |
| 04.02.2025 | 5,83 | 5,94 | 5,46 | 5,62 | -2,77% | 78.861,00 |
| 03.02.2025 | 6,19 | 6,25 | 5,72 | 5,78 | -10,80% | 76.371,00 |
| 31.01.2025 | 6,15 | 6,82 | 5,81 | 6,48 | 4,85% | 225.212,00 |
| 30.01.2025 | 6,33 | 6,33 | 6,18 | 6,18 | -1,75% | 19.989,00 |
| 29.01.2025 | 6,12 | 6,33 | 6,05 | 6,29 | 2,11% | 27.298,00 |
| 28.01.2025 | 6,05 | 6,18 | 6,00 | 6,16 | 2,16% | 19.869,00 |
| 27.01.2025 | 6,00 | 6,19 | 6,00 | 6,03 | 0,50% | 44.066,00 |
| 24.01.2025 | 6,02 | 6,15 | 5,98 | 6,00 | -1,32% | 21.456,00 |
| 23.01.2025 | 6,04 | 6,13 | 6,02 | 6,08 | 0,50% | 26.497,00 |
| 22.01.2025 | 6,27 | 6,32 | 6,03 | 6,05 | -3,04% | 63.389,00 |
| 21.01.2025 | 6,17 | 6,41 | 6,12 | 6,24 | 1,96% | 55.360,00 |
| 17.01.2025 | 5,92 | 6,22 | 5,79 | 6,12 | 4,62% | 44.162,00 |
| 16.01.2025 | 5,76 | 5,89 | 5,72 | 5,85 | 2,09% | 42.250,00 |
| 15.01.2025 | 5,73 | 5,76 | 5,65 | 5,73 | 1,42% | 23.038,00 |
| 14.01.2025 | 5,73 | 5,73 | 5,46 | 5,65 | 1,25% | 29.378,00 |
| 13.01.2025 | 5,33 | 5,75 | 5,33 | 5,58 | 2,76% | 50.689,00 |
| 10.01.2025 | 5,69 | 5,69 | 5,39 | 5,43 | -4,90% | 25.508,00 |
| 08.01.2025 | 5,69 | 5,79 | 5,56 | 5,71 | 0,35% | 21.461,00 |
| 07.01.2025 | 5,80 | 5,80 | 5,60 | 5,69 | -2,40% | 32.052,00 |
| 06.01.2025 | 5,80 | 6,08 | 5,77 | 5,83 | 0,34% | 43.485,00 |
| 03.01.2025 | 5,65 | 5,91 | 5,61 | 5,81 | 2,83% | 28.247,00 |
| 02.01.2025 | 5,96 | 5,96 | 5,63 | 5,65 | -4,40% | 31.604,00 |
| 31.12.2024 | 5,65 | 6,07 | 5,65 | 5,91 | 5,91% | 47.304,00 |
| 30.12.2024 | 5,59 | 5,70 | 5,38 | 5,58 | -0,53% | 52.491,00 |
| 27.12.2024 | 6,04 | 6,04 | 5,61 | 5,61 | -7,73% | 55.640,00 |
| 26.12.2024 | 6,06 | 6,24 | 5,92 | 6,08 | 2,36% | 44.590,00 |
| 24.12.2024 | 5,92 | 5,98 | 5,85 | 5,94 | 1,19% | 32.801,00 |
| 23.12.2024 | 5,74 | 5,87 | 5,65 | 5,87 | 2,62% | 52.110,00 |
| 20.12.2024 | 5,61 | 5,86 | 5,61 | 5,72 | 0,88% | 112.767,00 |
| 19.12.2024 | 5,94 | 5,94 | 5,67 | 5,67 | -2,91% | 44.338,00 |
| 18.12.2024 | 6,29 | 6,31 | 5,80 | 5,84 | -6,41% | 44.325,00 |
| 17.12.2024 | 6,26 | 6,36 | 6,14 | 6,24 | -0,16% | 42.092,00 |
| 16.12.2024 | 6,39 | 6,40 | 6,21 | 6,25 | -2,34% | 13.976,00 |
| 13.12.2024 | 6,50 | 6,52 | 6,22 | 6,40 | -1,54% | 23.113,00 |
| 12.12.2024 | 6,25 | 6,59 | 6,19 | 6,50 | 3,17% | 39.877,00 |
| 11.12.2024 | 6,25 | 6,49 | 6,13 | 6,30 | 1,78% | 229.695,00 |
| 10.12.2024 | 6,40 | 6,43 | 6,17 | 6,19 | -3,58% | 40.587,00 |
| 09.12.2024 | 7,00 | 7,05 | 6,41 | 6,42 | -6,55% | 69.440,00 |
| 06.12.2024 | 6,40 | 6,99 | 6,40 | 6,87 | 6,18% | 74.499,00 |
| 05.12.2024 | 6,59 | 6,71 | 6,31 | 6,47 | -1,67% | 59.340,00 |
| 04.12.2024 | 6,22 | 6,60 | 6,16 | 6,58 | 6,99% | 54.458,00 |
| 03.12.2024 | 6,19 | 6,23 | 6,04 | 6,15 | 0,33% | 79.075,00 |
| 02.12.2024 | 5,85 | 6,18 | 5,78 | 6,13 | 4,07% | 137.574,00 |
| 29.11.2024 | 5,89 | 5,90 | 5,81 | 5,89 | 0,68% | 18.125,00 |
| 27.11.2024 | 5,80 | 5,92 | 5,75 | 5,85 | 0,86% | 23.711,00 |
| 26.11.2024 | 6,00 | 6,00 | 5,72 | 5,80 | -1,53% | 50.664,00 |
| 25.11.2024 | 5,87 | 6,05 | 5,81 | 5,89 | 2,26% | 58.603,00 |
| 22.11.2024 | 5,74 | 5,80 | 5,65 | 5,76 | 1,23% | 46.105,00 |
| 21.11.2024 | 5,56 | 5,69 | 5,56 | 5,69 | 3,27% | 7.237,00 |
| 20.11.2024 | 5,51 | 5,52 | 5,34 | 5,51 | -0,90% | 43.248,00 |
| 19.11.2024 | 5,50 | 5,60 | 5,45 | 5,56 | 0,91% | 65.162,00 |
| 18.11.2024 | 5,75 | 5,77 | 5,46 | 5,51 | -3,33% | 52.597,00 |
| 15.11.2024 | 5,71 | 5,77 | 5,58 | 5,70 | 0,18% | 50.942,00 |
| 14.11.2024 | 5,89 | 5,95 | 5,69 | 5,69 | -3,23% | 66.525,00 |
| 13.11.2024 | 5,90 | 5,96 | 5,80 | 5,88 | 1,03% | 41.473,00 |
| 12.11.2024 | 5,95 | 6,00 | 5,78 | 5,82 | -1,36% | 72.304,00 |
| 11.11.2024 | 6,01 | 6,01 | 5,82 | 5,90 | -1,99% | 93.508,00 |
| 08.11.2024 | 5,43 | 6,03 | 5,43 | 6,02 | -5,49% | 82.910,00 |