Lifecore Biomedical, Inc. LFCR
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$6,54+0,01 (+0,15 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $6,54 | +0,15 % | $6,55 | $6,55 | $6,53 | 504,51K |
| 2026-10-01 | $6,53 | -0,76 % | $6,57 | $6,58 | $6,53 | 707,00K |
| 2026-09-30 | $6,58 | -0,15 % | $6,55 | $6,61 | $6,54 | 970,20K |
| 2026-09-29 | $6,59 | +1,07 % | $6,53 | $6,61 | $6,51 | 685,30K |
| 2026-09-28 | $6,52 | +55,24 % | $6,52 | $6,65 | $6,40 | 4,01M |
| 2026-09-25 | $4,20 | -2,10 % | $4,27 | $4,39 | $4,12 | 70,50K |
| 2026-09-24 | $4,29 | -2,50 % | $4,41 | $4,41 | $4,21 | 97,20K |
| 2026-09-23 | $4,40 | -2,22 % | $4,45 | $4,49 | $4,39 | 205,20K |
| 2026-09-22 | $4,50 | +0,45 % | $4,52 | $4,52 | $4,37 | 90,40K |
| 2026-09-21 | $4,48 | +0,45 % | $4,48 | $4,51 | $4,22 | 170,70K |
| 2026-09-18 | $4,46 | 0,00 % | $4,44 | $4,55 | $4,33 | 280,80K |
| 2026-09-17 | $4,46 | +7,21 % | $4,22 | $4,48 | $4,16 | 144,70K |
| 2026-09-16 | $4,16 | +0,48 % | $4,11 | $4,33 | $4,10 | 94,90K |
| 2026-09-15 | $4,14 | -2,59 % | $4,21 | $4,23 | $4,13 | 76,10K |
| 2026-09-14 | $4,25 | +3,16 % | $4,12 | $4,28 | $4,02 | 110,70K |
| 2026-09-11 | $4,12 | +0,73 % | $4,14 | $4,19 | $4,06 | 159,50K |
| 2026-09-10 | $4,09 | 0,00 % | $4,00 | $4,27 | $4,00 | 199,00K |
| 2026-09-09 | $4,09 | -5,10 % | $4,29 | $4,31 | $4,03 | 264,80K |
| 2026-09-08 | $4,31 | -2,05 % | $4,36 | $4,40 | $4,28 | 185,70K |
| 2026-09-04 | $4,40 | +1,15 % | $4,35 | $4,60 | $4,29 | 277,40K |
| 2026-09-03 | $4,35 | -8,23 % | $4,69 | $4,69 | $4,34 | 121,30K |
| 2026-09-02 | $4,74 | +7,97 % | $4,42 | $4,80 | $4,42 | 235,90K |
| 2026-09-01 | $4,39 | -1,57 % | $4,45 | $4,49 | $4,35 | 81,30K |
| 2026-08-31 | $4,46 | -1,76 % | $4,50 | $4,61 | $4,45 | 88,00K |
| 2026-08-28 | $4,54 | 0,00 % | $4,54 | $4,65 | $4,47 | 132,00K |
| 2026-08-27 | $4,54 | -2,37 % | $4,64 | $4,70 | $4,53 | 122,30K |
| 2026-08-26 | $4,65 | +0,22 % | $4,64 | $4,76 | $4,55 | 86,40K |
| 2026-08-25 | $4,64 | +1,98 % | $4,55 | $4,83 | $4,55 | 113,40K |
| 2026-08-24 | $4,55 | +0,22 % | $4,55 | $4,59 | $4,37 | 101,50K |
| 2026-08-21 | $4,54 | +0,44 % | $4,58 | $4,70 | $4,50 | 90,60K |
| 2026-08-20 | $4,52 | +1,35 % | $4,42 | $4,57 | $4,32 | 121,50K |
| 2026-08-19 | $4,46 | +1,83 % | $4,43 | $4,73 | $4,40 | 112,00K |
| 2026-08-18 | $4,38 | -3,52 % | $4,54 | $4,65 | $4,35 | 62,40K |
| 2026-08-17 | $4,54 | -3,81 % | $4,65 | $4,65 | $4,45 | 134,30K |
| 2026-08-14 | $4,72 | -0,21 % | $4,67 | $4,75 | $4,47 | 142,20K |
| 2026-08-13 | $4,73 | -0,84 % | $4,78 | $4,85 | $4,69 | 93,50K |
| 2026-08-12 | $4,77 | -1,24 % | $4,83 | $4,97 | $4,72 | 90,00K |
| 2026-08-11 | $4,83 | +3,65 % | $4,72 | $4,96 | $4,67 | 162,60K |
| 2026-08-10 | $4,66 | -6,99 % | $4,98 | $5,00 | $4,66 | 100,20K |
| 2026-08-07 | $5,01 | +3,51 % | $4,84 | $5,02 | $4,77 | 159,90K |
| 2026-08-06 | $4,84 | +9,01 % | $4,49 | $4,92 | $4,46 | 246,70K |
| 2026-08-05 | $4,44 | +2,07 % | $4,39 | $4,58 | $4,19 | 145,80K |
| 2026-08-04 | $4,35 | -0,91 % | $4,35 | $4,43 | $4,30 | 127,80K |
| 2026-08-03 | $4,39 | -0,68 % | $4,50 | $4,58 | $4,36 | 131,50K |
| 2026-07-31 | $4,42 | +1,38 % | $4,32 | $4,45 | $4,27 | 78,50K |
| 2026-07-30 | $4,36 | +0,93 % | $4,33 | $4,40 | $4,24 | 235,10K |
| 2026-07-29 | $4,32 | -1,59 % | $4,33 | $4,43 | $4,23 | 211,50K |
| 2026-07-28 | $4,39 | +1,15 % | $4,40 | $4,62 | $4,37 | 139,00K |
| 2026-07-27 | $4,34 | +0,23 % | $4,37 | $4,45 | $4,26 | 111,70K |
| 2026-07-24 | $4,33 | -2,26 % | $4,45 | $4,58 | $4,31 | 106,80K |
| 2026-07-23 | $4,43 | -3,28 % | $4,51 | $4,56 | $4,38 | 122,20K |
| 2026-07-22 | $4,58 | -1,29 % | $4,65 | $4,68 | $4,51 | 131,10K |
| 2026-07-21 | $4,64 | -1,07 % | $4,67 | $4,77 | $4,62 | 115,40K |
| 2026-07-20 | $4,69 | +0,21 % | $4,69 | $4,96 | $4,60 | 118,10K |
| 2026-07-17 | $4,68 | -5,45 % | $4,88 | $5,02 | $4,67 | 125,20K |
| 2026-07-16 | $4,95 | +1,85 % | $4,97 | $5,29 | $4,92 | 240,50K |
| 2026-07-15 | $4,86 | +5,42 % | $4,61 | $4,88 | $4,61 | 128,80K |
| 2026-07-14 | $4,61 | -0,43 % | $4,69 | $4,76 | $4,51 | 105,00K |
| 2026-07-13 | $4,63 | -2,53 % | $4,75 | $4,82 | $4,63 | 152,60K |
| 2026-07-10 | $4,75 | 0,00 % | $4,76 | $5,04 | $4,62 | 145,60K |
| 2026-07-09 | $4,75 | +3,94 % | $4,57 | $4,80 | $4,52 | 145,10K |
| 2026-07-08 | $4,57 | -5,97 % | $4,85 | $4,97 | $4,56 | 109,00K |
| 2026-07-07 | $4,86 | -3,76 % | $5,03 | $5,13 | $4,80 | 252,40K |
| 2026-07-06 | $5,05 | -0,79 % | $5,05 | $5,22 | $5,03 | 158,80K |
| 2026-07-02 | $5,09 | -3,42 % | $5,27 | $5,49 | $5,08 | 121,50K |
| 2026-07-01 | $5,27 | +0,38 % | $5,26 | $5,50 | $5,22 | 383,80K |
| 2026-06-30 | $5,25 | +5,85 % | $4,95 | $5,29 | $4,83 | 314,20K |
| 2026-06-29 | $4,96 | -4,06 % | $5,17 | $5,19 | $4,93 | 423,70K |
| 2026-06-26 | $5,17 | -4,08 % | $5,39 | $5,54 | $5,13 | 874,60K |
| 2026-06-25 | $5,39 | -7,07 % | $5,81 | $5,85 | $5,38 | 531,40K |
| 2026-06-24 | $5,80 | +2,47 % | $5,67 | $5,96 | $5,67 | 145,70K |
| 2026-06-23 | $5,66 | +2,35 % | $5,51 | $5,73 | $5,51 | 104,40K |
| 2026-06-22 | $5,53 | -0,18 % | $5,54 | $5,65 | $5,48 | 131,20K |
| 2026-06-18 | $5,54 | +0,36 % | $5,58 | $5,65 | $5,48 | 229,70K |
| 2026-06-17 | $5,52 | +3,18 % | $5,34 | $5,55 | $5,24 | 159,60K |
| 2026-06-16 | $5,35 | -2,55 % | $5,60 | $5,67 | $5,25 | 155,40K |
| 2026-06-15 | $5,49 | -2,66 % | $5,70 | $5,86 | $5,46 | 185,40K |
| 2026-06-12 | $5,64 | -0,18 % | $5,65 | $5,79 | $5,63 | 123,80K |
| 2026-06-11 | $5,65 | -0,70 % | $5,77 | $5,77 | $5,47 | 111,40K |
| 2026-06-10 | $5,69 | +0,53 % | $5,69 | $5,83 | $5,53 | 151,00K |
| 2026-06-09 | $5,66 | +1,62 % | $5,50 | $5,73 | $5,39 | 163,10K |
| 2026-06-08 | $5,57 | -1,07 % | $5,64 | $5,73 | $5,52 | 152,90K |
| 2026-06-05 | $5,63 | -2,76 % | $5,79 | $5,81 | $5,59 | 138,20K |
| 2026-06-04 | $5,79 | +2,12 % | $5,72 | $5,92 | $5,70 | 201,50K |
| 2026-06-03 | $5,67 | +4,04 % | $5,46 | $5,88 | $5,42 | 404,30K |
| 2026-06-02 | $5,45 | +12,37 % | $4,87 | $5,46 | $4,78 | 353,80K |
| 2026-06-01 | $4,85 | -3,39 % | $4,97 | $5,06 | $4,80 | 177,70K |
| 2026-05-29 | $5,02 | +1,01 % | $4,96 | $5,04 | $4,88 | 149,90K |
| 2026-05-28 | $4,97 | +3,11 % | $4,84 | $5,01 | $4,80 | 275,50K |
| 2026-05-27 | $4,82 | +0,42 % | $4,81 | $4,99 | $4,80 | 138,00K |