3,430$
1,78%
Echtzeit-Aktienkurs Lifetime Brands
Bid:
Ask:
Aktienkurse zur Lifetime Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 4,54 | 4,75 | 4,39 | 4,51 | -3,63% | 39.009,00 |
| 04.04.2025 | 4,30 | 4,69 | 4,27 | 4,68 | 5,41% | 61.080,00 |
| 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 |