22,000€
-2,65%
Echtzeit-Aktienkurs Lifeway Foods Inc.
Bid:
Ask:
Aktienkurse zur Lifeway Foods Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
20.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
19.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
18.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
17.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
16.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
13.12.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
12.12.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
11.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
10.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
09.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
06.12.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
05.12.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
04.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 5,26% | - |
03.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
02.12.2024 | 23,20 | 23,20 | 23,00 | 23,00 | -1,71% | 260,00 |
29.11.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
28.11.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
27.11.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
26.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
25.11.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
22.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,43% | - |
21.11.2024 | 22,90 | 23,30 | 22,40 | 23,10 | -2,94% | - |
20.11.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 3,48% | - |
19.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -5,74% | - |
18.11.2024 | 22,80 | 24,40 | 22,80 | 24,40 | 16,19% | 208,00 |
15.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | - |
14.11.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -3,54% | - |
13.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
12.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 6,60% | - |
11.11.2024 | 21,40 | 21,60 | 20,80 | 21,20 | -7,83% | 1.812,00 |
08.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -4,17% | - |
07.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 3,45% | - |
06.11.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
05.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
04.11.2024 | 23,80 | 23,80 | 22,00 | 22,00 | -10,57% | 120,00 |
01.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
31.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
30.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
29.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
28.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
25.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
24.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
23.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
22.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
21.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
18.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
17.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
16.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,41% | - |
15.10.2024 | 24,40 | 24,50 | 23,90 | 24,30 | 0,41% | - |
14.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
11.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
10.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
09.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
08.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
07.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
04.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
03.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
02.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
01.10.2024 | 23,20 | 24,00 | 23,20 | 24,00 | 3,45% | 417,00 |
30.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
27.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
26.09.2024 | 23,60 | 24,00 | 23,60 | 23,60 | 0,00% | 50,00 |
25.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 6,31% | - |
24.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 17,46% | - |
23.09.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -2,58% | - |
20.09.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -2,51% | - |
19.09.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
18.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 2,56% | - |
17.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
16.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 3,72% | - |
13.09.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | - |
12.09.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 3,78% | - |
11.09.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -5,13% | - |
10.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 5,41% | - |
09.09.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -2,12% | - |
06.09.2024 | 18,70 | 18,90 | 18,70 | 18,90 | 5,59% | 58,00 |
05.09.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -4,79% | - |
04.09.2024 | 18,00 | 18,80 | 18,00 | 18,80 | 8,05% | 40,00 |
03.09.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -2,79% | - |
02.09.2024 | 17,20 | 17,90 | 17,20 | 17,90 | 6,55% | 571,00 |
30.08.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
29.08.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -2,94% | - |
28.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 2,41% | - |
27.08.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -4,60% | - |
26.08.2024 | 17,10 | 17,40 | 17,10 | 17,40 | 4,82% | 574,00 |
23.08.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | - |
22.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
21.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -3,95% | - |
20.08.2024 | 17,80 | 17,80 | 17,70 | 17,70 | 5,99% | 80,00 |
19.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -2,91% | - |
16.08.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 6,83% | - |
15.08.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 6,62% | - |
14.08.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
13.08.2024 | 10,20 | 14,90 | 10,20 | 14,90 | 43,27% | 160,00 |
12.08.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
09.08.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
08.08.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 4,57% | - |
07.08.2024 | 9,85 | 9,85 | 9,85 | 9,85 | -1,01% | - |
06.08.2024 | 9,95 | 9,95 | 9,95 | 9,95 | 3,65% | - |
05.08.2024 | 9,90 | 9,90 | 9,60 | 9,60 | -11,11% | 2,00 |