Lifeward Ltd. LFWD
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$5,85-0,25 (-4,10 %)
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 | $5,85 | -1,85 % | $5,90 | $6,35 | $5,85 | 6,10K |
| 2026-10-01 | $5,96 | -9,71 % | $5,43 | $6,48 | $5,18 | 11,90K |
| 2026-09-30 | $6,60 | -4,47 % | $6,91 | $6,91 | $6,55 | 4,50K |
| 2026-09-29 | $6,91 | -0,14 % | $6,92 | $6,92 | $6,91 | 1,00K |
| 2026-09-28 | $6,92 | -1,00 % | $7,00 | $7,00 | $6,92 | 6,00K |
| 2026-09-25 | $6,99 | +0,29 % | $6,94 | $6,99 | $6,94 | 900 |
| 2026-09-24 | $6,97 | -0,57 % | $7,10 | $7,11 | $6,95 | 7,90K |
| 2026-09-23 | $7,01 | +1,01 % | $7,00 | $7,01 | $6,95 | 6,40K |
| 2026-09-22 | $6,94 | -0,86 % | $6,90 | $7,18 | $6,90 | 2,00K |
| 2026-09-21 | $7,00 | +1,16 % | $7,16 | $7,16 | $6,75 | 2,10K |
| 2026-09-18 | $6,92 | -0,57 % | $7,10 | $7,20 | $6,92 | 5,30K |
| 2026-09-17 | $6,96 | +0,72 % | $6,92 | $7,19 | $6,90 | 6,60K |
| 2026-09-16 | $6,91 | -2,26 % | $7,32 | $7,32 | $6,91 | 5,00K |
| 2026-09-15 | $7,07 | -0,56 % | $7,35 | $7,35 | $7,01 | 7,10K |
| 2026-09-14 | $7,11 | -0,14 % | $7,25 | $7,25 | $6,87 | 10,30K |
| 2026-09-11 | $7,12 | -0,14 % | $7,39 | $7,39 | $7,12 | 900 |
| 2026-09-10 | $7,13 | -3,65 % | $7,12 | $7,15 | $7,12 | 2,40K |
| 2026-09-09 | $7,40 | 0,00 % | $7,40 | $7,40 | $7,40 | 0 |
| 2026-09-08 | $7,40 | +6,02 % | $6,99 | $7,40 | $6,99 | 4,30K |
| 2026-09-04 | $6,98 | -1,69 % | $7,11 | $7,11 | $6,98 | 7,60K |
| 2026-09-03 | $7,10 | -2,20 % | $7,27 | $7,33 | $7,03 | 4,20K |
| 2026-09-02 | $7,26 | +0,83 % | $7,21 | $7,26 | $7,10 | 3,50K |
| 2026-09-01 | $7,20 | -5,88 % | $7,53 | $7,57 | $7,20 | 5,60K |
| 2026-08-31 | $7,65 | +2,55 % | $7,47 | $7,68 | $7,41 | 5,40K |
| 2026-08-28 | $7,46 | +1,29 % | $7,30 | $7,50 | $7,20 | 4,40K |
| 2026-08-27 | $7,36 | -1,67 % | $7,53 | $7,67 | $7,36 | 5,30K |
| 2026-08-26 | $7,49 | +1,35 % | $7,30 | $7,49 | $7,30 | 2,50K |
| 2026-08-25 | $7,39 | +1,37 % | $7,39 | $7,54 | $7,28 | 3,80K |
| 2026-08-24 | $7,29 | -0,41 % | $7,41 | $7,47 | $7,10 | 9,50K |
| 2026-08-21 | $7,32 | -0,14 % | $7,41 | $7,51 | $7,32 | 8,90K |
| 2026-08-20 | $7,33 | +0,83 % | $7,36 | $7,37 | $7,19 | 6,00K |
| 2026-08-19 | $7,27 | -1,86 % | $7,29 | $7,59 | $7,20 | 9,40K |
| 2026-08-18 | $7,41 | +0,24 % | $7,33 | $7,43 | $7,26 | 4,40K |
| 2026-08-17 | $7,39 | -0,81 % | $7,25 | $7,70 | $7,25 | 8,20K |
| 2026-08-14 | $7,45 | -5,64 % | $7,99 | $7,99 | $7,17 | 16,90K |
| 2026-08-13 | $7,89 | +1,87 % | $7,69 | $8,00 | $7,69 | 9,50K |
| 2026-08-12 | $7,75 | +2,45 % | $7,64 | $7,81 | $7,55 | 5,50K |
| 2026-08-11 | $7,57 | -1,88 % | $7,69 | $8,00 | $7,50 | 3,60K |
| 2026-08-10 | $7,71 | +0,33 % | $7,69 | $7,84 | $7,51 | 7,30K |
| 2026-08-07 | $7,68 | +3,85 % | $7,26 | $7,68 | $7,20 | 7,00K |
| 2026-08-06 | $7,40 | +2,07 % | $7,17 | $7,40 | $7,17 | 2,90K |
| 2026-08-05 | $7,25 | +0,55 % | $7,34 | $7,34 | $7,23 | 5,00K |
| 2026-08-04 | $7,21 | -0,14 % | $7,11 | $7,22 | $7,05 | 3,10K |
| 2026-08-03 | $7,22 | 0,00 % | $7,44 | $7,50 | $7,04 | 7,10K |
| 2026-07-31 | $7,22 | +3,14 % | $6,94 | $7,22 | $6,94 | 1,60K |
| 2026-07-30 | $7,00 | -1,41 % | $6,98 | $7,17 | $6,98 | 4,10K |
| 2026-07-29 | $7,10 | +2,13 % | $7,10 | $7,10 | $6,99 | 4,40K |
| 2026-07-28 | $6,95 | -2,26 % | $6,80 | $7,08 | $6,80 | 4,10K |
| 2026-07-27 | $7,11 | +0,89 % | $7,10 | $7,22 | $6,78 | 5,90K |
| 2026-07-24 | $7,05 | +0,28 % | $7,26 | $7,26 | $7,01 | 2,10K |
| 2026-07-23 | $7,03 | -2,77 % | $7,20 | $7,30 | $7,00 | 5,20K |
| 2026-07-22 | $7,23 | -0,28 % | $7,20 | $7,38 | $7,20 | 4,60K |
| 2026-07-21 | $7,25 | -3,97 % | $7,55 | $7,55 | $7,15 | 9,50K |
| 2026-07-20 | $7,55 | -4,55 % | $7,91 | $7,91 | $7,55 | 15,90K |
| 2026-07-17 | $7,91 | +0,89 % | $7,73 | $8,10 | $7,70 | 15,10K |
| 2026-07-16 | $7,84 | +0,38 % | $7,74 | $8,10 | $7,74 | 6,20K |
| 2026-07-15 | $7,81 | -2,38 % | $8,25 | $8,25 | $7,78 | 8,40K |
| 2026-07-14 | $8,00 | +0,63 % | $7,92 | $8,10 | $7,91 | 5,50K |
| 2026-07-13 | $7,95 | -5,19 % | $8,46 | $8,48 | $7,79 | 17,50K |
| 2026-07-10 | $8,39 | -0,65 % | $8,50 | $8,50 | $8,23 | 3,80K |
| 2026-07-09 | $8,44 | +3,92 % | $8,61 | $8,61 | $8,12 | 9,30K |
| 2026-07-08 | $8,12 | -3,88 % | $8,45 | $8,82 | $8,00 | 11,70K |
| 2026-07-07 | $8,45 | -3,21 % | $9,15 | $9,15 | $6,99 | 51,70K |
| 2026-07-06 | $8,73 | +8,85 % | $8,02 | $9,61 | $8,02 | 126,50K |
| 2026-07-02 | $8,02 | +4,29 % | $7,66 | $8,02 | $7,30 | 30,30K |
| 2026-07-01 | $7,69 | +0,39 % | $7,60 | $7,69 | $7,16 | 8,40K |
| 2026-06-30 | $7,66 | +7,36 % | $7,11 | $7,89 | $6,90 | 28,90K |
| 2026-06-29 | $7,14 | -0,90 % | $7,20 | $7,20 | $6,90 | 4,80K |
| 2026-06-26 | $7,20 | +3,90 % | $6,93 | $7,20 | $6,86 | 4,70K |
| 2026-06-25 | $6,93 | -0,14 % | $6,80 | $6,94 | $6,80 | 1,80K |
| 2026-06-24 | $6,94 | -0,19 % | $7,16 | $7,16 | $6,79 | 4,40K |
| 2026-06-23 | $6,95 | -3,30 % | $7,17 | $7,17 | $6,79 | 6,80K |
| 2026-06-22 | $7,19 | +4,05 % | $7,06 | $7,20 | $6,97 | 9,20K |
| 2026-06-18 | $6,91 | -1,00 % | $7,01 | $7,01 | $6,83 | 2,60K |
| 2026-06-17 | $6,98 | +0,94 % | $6,75 | $6,98 | $6,75 | 2,60K |
| 2026-06-16 | $6,91 | -0,58 % | $7,07 | $7,07 | $6,77 | 3,90K |
| 2026-06-15 | $6,95 | +2,58 % | $6,97 | $7,05 | $6,91 | 8,40K |
| 2026-06-12 | $6,78 | -0,29 % | $7,10 | $7,10 | $6,20 | 5,50K |
| 2026-06-11 | $6,80 | -3,82 % | $7,00 | $7,00 | $6,80 | 1,60K |
| 2026-06-10 | $7,07 | +1,26 % | $7,05 | $7,20 | $7,02 | 6,20K |
| 2026-06-09 | $6,98 | +0,03 % | $6,96 | $7,01 | $6,80 | 3,30K |
| 2026-06-08 | $6,98 | -0,36 % | $7,13 | $7,13 | $6,93 | 7,70K |
| 2026-06-05 | $7,01 | -2,30 % | $6,89 | $7,14 | $6,81 | 10,70K |
| 2026-06-04 | $7,17 | -1,51 % | $7,25 | $7,49 | $6,81 | 4,90K |
| 2026-06-03 | $7,28 | -5,21 % | $7,62 | $7,62 | $6,83 | 14,50K |
| 2026-06-02 | $7,68 | -3,40 % | $7,09 | $7,68 | $7,09 | 13,70K |
| 2026-06-01 | $7,95 | +0,13 % | $7,88 | $7,98 | $7,52 | 14,60K |
| 2026-05-29 | $7,94 | 0,00 % | $7,98 | $7,98 | $7,48 | 6,80K |
| 2026-05-28 | $7,94 | +5,87 % | $7,50 | $8,00 | $7,13 | 21,70K |
| 2026-05-27 | $7,50 | +7,45 % | $6,75 | $7,50 | $6,57 | 20,50K |