9,630$
0,21%
Echtzeit-Aktienkurs Lifetime Brands
Bid:
Ask:
Aktienkurse zur Lifetime Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 9,71 | 9,95 | 9,49 | 9,59 | -0,21% | 28.023,00 |
| 25.04.2024 | 9,92 | 9,92 | 9,51 | 9,61 | -4,00% | 24.470,00 |
| 24.04.2024 | 10,01 | 10,05 | 9,70 | 10,01 | 0,70% | 39.366,00 |
| 23.04.2024 | 9,70 | 9,99 | 9,69 | 9,94 | 4,63% | 24.949,00 |
| 22.04.2024 | 9,60 | 10,01 | 9,25 | 9,50 | 0,11% | 81.355,00 |
| 19.04.2024 | 9,41 | 9,69 | 9,39 | 9,49 | 0,85% | 46.563,00 |
| 18.04.2024 | 9,30 | 9,49 | 9,30 | 9,41 | 1,67% | 21.816,00 |
| 17.04.2024 | 9,68 | 9,92 | 9,00 | 9,26 | -3,09% | 85.979,00 |
| 16.04.2024 | 10,20 | 10,20 | 9,29 | 9,55 | -6,37% | 66.540,00 |
| 15.04.2024 | 9,80 | 10,43 | 9,80 | 10,20 | 2,82% | 169.031,00 |
| 12.04.2024 | 10,23 | 10,23 | 9,76 | 9,92 | -3,69% | 36.150,00 |
| 11.04.2024 | 10,10 | 10,35 | 10,10 | 10,30 | 1,28% | 36.785,00 |
| 10.04.2024 | 10,10 | 10,39 | 9,96 | 10,17 | -1,07% | 30.549,00 |
| 09.04.2024 | 10,26 | 10,33 | 10,11 | 10,28 | 0,19% | 40.308,00 |
| 08.04.2024 | 10,62 | 10,62 | 10,26 | 10,26 | -2,75% | 26.842,00 |
| 05.04.2024 | 10,66 | 10,77 | 10,51 | 10,55 | -1,22% | 32.489,00 |
| 04.04.2024 | 10,72 | 10,87 | 10,30 | 10,68 | 0,28% | 86.726,00 |
| 03.04.2024 | 10,62 | 10,70 | 10,41 | 10,65 | 0,47% | 39.917,00 |
| 02.04.2024 | 10,63 | 11,08 | 10,49 | 10,60 | -2,48% | 89.609,00 |
| 01.04.2024 | 10,36 | 10,94 | 9,97 | 10,87 | 3,72% | 73.939,00 |
| 28.03.2024 | 9,85 | 10,49 | 9,80 | 10,48 | 6,61% | 61.116,00 |
| 27.03.2024 | 9,49 | 9,90 | 9,26 | 9,83 | 4,13% | 111.925,00 |
| 26.03.2024 | 9,82 | 9,96 | 9,40 | 9,44 | -1,97% | 55.064,00 |
| 25.03.2024 | 9,55 | 9,76 | 9,41 | 9,63 | 0,73% | 108.898,00 |
| 22.03.2024 | 9,60 | 9,73 | 9,32 | 9,56 | 0,10% | 44.260,00 |
| 21.03.2024 | 9,75 | 9,93 | 9,55 | 9,55 | -1,65% | 69.406,00 |
| 20.03.2024 | 9,10 | 9,84 | 9,10 | 9,71 | 7,41% | 83.028,00 |
| 19.03.2024 | 8,46 | 9,22 | 8,34 | 9,04 | 5,85% | 83.577,00 |
| 18.03.2024 | 9,88 | 9,88 | 8,17 | 8,54 | -14,17% | 265.646,00 |
| 15.03.2024 | 9,91 | 10,35 | 9,90 | 9,95 | 1,02% | 179.981,00 |
| 14.03.2024 | 9,86 | 9,95 | 9,62 | 9,85 | -1,01% | 79.743,00 |
| 13.03.2024 | 9,84 | 10,18 | 9,84 | 9,95 | 1,12% | 81.954,00 |
| 12.03.2024 | 9,58 | 10,10 | 9,33 | 9,84 | -1,11% | 109.004,00 |
| 11.03.2024 | 9,81 | 10,09 | 9,73 | 9,95 | 1,95% | 75.517,00 |
| 08.03.2024 | 10,00 | 10,03 | 9,70 | 9,76 | -2,40% | 52.455,00 |
| 07.03.2024 | 9,52 | 10,01 | 9,30 | 10,00 | 5,04% | 62.424,00 |
| 06.03.2024 | 9,68 | 9,72 | 9,29 | 9,52 | -1,96% | 40.390,00 |
| 05.03.2024 | 10,02 | 10,15 | 9,67 | 9,71 | -4,33% | 45.063,00 |
| 04.03.2024 | 9,85 | 10,35 | 9,79 | 10,15 | 3,57% | 116.710,00 |
| 01.03.2024 | 9,86 | 10,00 | 9,39 | 9,80 | 0,31% | 61.344,00 |
| 29.02.2024 | 9,86 | 9,99 | 9,58 | 9,77 | -0,41% | 53.892,00 |
| 28.02.2024 | 9,79 | 9,94 | 9,52 | 9,81 | 0,62% | 79.082,00 |
| 27.02.2024 | 10,40 | 10,49 | 9,64 | 9,75 | -4,97% | 46.100,00 |
| 26.02.2024 | 10,40 | 10,58 | 10,04 | 10,26 | -0,68% | 117.159,00 |
| 23.02.2024 | 9,10 | 10,37 | 9,10 | 10,33 | 13,52% | 94.092,00 |
| 22.02.2024 | 9,51 | 9,58 | 9,06 | 9,10 | -2,88% | 64.566,00 |
| 21.02.2024 | 9,70 | 9,76 | 9,29 | 9,37 | -4,44% | 28.759,00 |
| 20.02.2024 | 9,98 | 10,05 | 9,34 | 9,81 | -3,40% | 73.255,00 |
| 16.02.2024 | 9,89 | 10,58 | 9,64 | 10,15 | 1,30% | 120.313,00 |
| 15.02.2024 | 9,14 | 10,02 | 9,14 | 10,02 | 9,39% | 91.927,00 |
| 14.02.2024 | 9,09 | 9,24 | 8,94 | 9,16 | 0,77% | 30.679,00 |
| 13.02.2024 | 9,05 | 9,16 | 8,73 | 9,09 | -2,36% | 63.293,00 |
| 12.02.2024 | 8,70 | 9,35 | 8,70 | 9,31 | 6,40% | 74.125,00 |
| 09.02.2024 | 8,63 | 8,88 | 8,41 | 8,75 | 2,10% | 51.946,00 |
| 08.02.2024 | 8,57 | 8,69 | 8,34 | 8,57 | 1,30% | 27.862,00 |
| 07.02.2024 | 8,68 | 8,83 | 8,43 | 8,46 | -2,08% | 45.741,00 |
| 06.02.2024 | 8,41 | 8,81 | 8,41 | 8,64 | 1,53% | 58.448,00 |
| 05.02.2024 | 8,66 | 8,81 | 8,31 | 8,51 | -3,08% | 77.761,00 |
| 02.02.2024 | 8,73 | 9,05 | 8,59 | 8,78 | -0,90% | 107.513,00 |
| 01.02.2024 | 8,00 | 9,05 | 8,00 | 8,86 | 10,47% | 124.893,00 |
| 31.01.2024 | 7,98 | 8,28 | 7,86 | 8,02 | -1,11% | 67.450,00 |
| 30.01.2024 | 7,59 | 8,12 | 7,57 | 8,11 | 5,32% | 58.950,00 |
| 29.01.2024 | 7,63 | 7,70 | 7,30 | 7,70 | 0,13% | 75.639,00 |
| 26.01.2024 | 7,92 | 7,99 | 7,50 | 7,69 | -1,60% | 65.607,00 |
| 25.01.2024 | 7,86 | 7,89 | 7,70 | 7,82 | -1,20% | 44.933,00 |
| 24.01.2024 | 7,95 | 8,09 | 7,85 | 7,91 | 0,51% | 50.921,00 |
| 23.01.2024 | 7,79 | 8,08 | 7,77 | 7,87 | 0,77% | 86.611,00 |
| 22.01.2024 | 7,71 | 7,94 | 7,55 | 7,81 | 1,17% | 79.810,00 |
| 19.01.2024 | 7,21 | 7,75 | 7,19 | 7,72 | 8,43% | 93.182,00 |
| 18.01.2024 | 7,25 | 7,40 | 6,96 | 7,12 | -1,11% | 103.756,00 |
| 17.01.2024 | 7,57 | 7,81 | 7,01 | 7,20 | -4,38% | 81.627,00 |
| 16.01.2024 | 8,16 | 8,32 | 7,51 | 7,53 | -7,38% | 182.894,00 |
| 12.01.2024 | 7,75 | 8,15 | 7,72 | 8,13 | 5,86% | 158.200,00 |
| 11.01.2024 | 7,44 | 7,92 | 7,19 | 7,68 | 4,92% | 98.687,00 |
| 10.01.2024 | 6,69 | 7,33 | 6,69 | 7,32 | 10,91% | 59.045,00 |
| 09.01.2024 | 6,91 | 6,91 | 6,58 | 6,60 | -4,62% | 52.957,00 |
| 08.01.2024 | 6,38 | 6,98 | 6,32 | 6,92 | 6,79% | 65.068,00 |
| 05.01.2024 | 6,47 | 6,52 | 6,32 | 6,48 | 0,00% | 32.276,00 |
| 04.01.2024 | 6,61 | 6,61 | 6,43 | 6,48 | 0,31% | 66.724,00 |
| 03.01.2024 | 7,26 | 7,27 | 6,37 | 6,46 | -11,63% | 93.237,00 |
| 02.01.2024 | 6,79 | 7,38 | 6,79 | 7,31 | 8,94% | 98.214,00 |
| 29.12.2023 | 6,99 | 7,37 | 6,70 | 6,71 | -3,31% | 103.349,00 |
| 28.12.2023 | 6,15 | 7,20 | 6,10 | 6,94 | 12,30% | 188.299,00 |
| 27.12.2023 | 6,01 | 6,18 | 5,90 | 6,18 | 2,83% | 31.704,00 |
| 26.12.2023 | 5,84 | 6,01 | 5,81 | 6,01 | 4,52% | 47.610,00 |
| 22.12.2023 | 5,87 | 6,00 | 5,75 | 5,75 | -3,20% | 25.532,00 |
| 21.12.2023 | 6,00 | 6,07 | 5,83 | 5,94 | -0,50% | 43.981,00 |
| 20.12.2023 | 5,84 | 6,02 | 5,73 | 5,97 | 3,11% | 30.105,00 |
| 19.12.2023 | 5,80 | 6,03 | 5,78 | 5,79 | 0,35% | 89.988,00 |
| 18.12.2023 | 5,94 | 5,95 | 5,75 | 5,77 | -1,37% | 59.723,00 |
| 15.12.2023 | 6,23 | 6,26 | 5,78 | 5,85 | -5,95% | 91.016,00 |
| 14.12.2023 | 6,20 | 6,39 | 6,10 | 6,22 | 0,97% | 38.134,00 |
| 13.12.2023 | 6,37 | 6,37 | 6,00 | 6,16 | -2,99% | 42.673,00 |
| 12.12.2023 | 6,40 | 6,46 | 6,32 | 6,35 | -0,27% | 34.884,00 |
| 11.12.2023 | 6,44 | 6,54 | 6,32 | 6,37 | -0,51% | 51.870,00 |
| 08.12.2023 | 6,38 | 6,48 | 6,35 | 6,40 | -1,08% | 23.568,00 |
| 07.12.2023 | 6,42 | 6,52 | 6,35 | 6,47 | 0,78% | 25.135,00 |
| 06.12.2023 | 6,37 | 6,59 | 6,35 | 6,42 | 1,10% | 17.600,00 |
| 05.12.2023 | 6,35 | 6,50 | 6,35 | 6,35 | 0,95% | 45.990,00 |
| 04.12.2023 | 6,40 | 6,57 | 6,20 | 6,29 | -3,23% | 26.154,00 |