18,700€
Echtzeit-Aktienkurs Lifeway Foods Inc.
Bid:
Ask:
Aktienkurse zur Lifeway Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 18,90 | 19,00 | 18,65 | 18,70 | 0,00% | - |
| 12.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 11.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -3,11% | - |
| 10.03.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 07.03.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 06.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 05.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 04.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 03.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 28.02.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 27.02.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 26.02.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 25.02.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -4,76% | - |
| 24.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 21.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 20.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -4,55% | - |
| 19.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
| 18.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 17.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 14.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 13.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 12.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 11.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 10.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 07.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 06.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 05.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 04.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 03.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 182,00 |
| 31.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 30.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 29.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 28.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 27.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 24.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 23.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 22.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 21.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 20.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 17.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 16.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 15.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 14.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 13.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 10.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 09.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 08.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 07.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -4,31% | - |
| 06.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | 250,00 |
| 03.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 02.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 6,19% | - |
| 30.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 27.12.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 23.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 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% | - |