Lifeway Foods, Inc. LWAY
NASDAQ · Vereinigte Staaten · Kurzlebige Konsumgüter
$21,19+0,05 (+0,24 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $21,19 | +0,24 % | $21,12 | $21,31 | $20,85 | 204,20K |
| 2026-09-29 | $21,14 | -1,03 % | $21,03 | $21,42 | $21,03 | 101,40K |
| 2026-09-28 | $21,36 | -1,75 % | $21,73 | $21,73 | $21,03 | 74,60K |
| 2026-09-25 | $21,74 | -0,78 % | $21,81 | $22,15 | $21,56 | 90,00K |
| 2026-09-24 | $21,91 | -1,79 % | $22,47 | $22,59 | $21,86 | 139,80K |
| 2026-09-23 | $22,31 | -5,14 % | $23,45 | $23,50 | $22,20 | 169,00K |
| 2026-09-22 | $23,52 | -0,55 % | $23,75 | $24,14 | $23,48 | 70,70K |
| 2026-09-21 | $23,65 | -1,05 % | $23,90 | $24,22 | $23,31 | 103,70K |
| 2026-09-18 | $23,90 | +0,46 % | $23,86 | $24,54 | $23,77 | 797,90K |
| 2026-09-17 | $23,79 | -2,58 % | $24,45 | $25,12 | $23,78 | 93,20K |
| 2026-09-16 | $24,42 | -0,20 % | $24,47 | $24,98 | $24,32 | 100,90K |
| 2026-09-15 | $24,47 | -0,81 % | $24,51 | $24,73 | $24,20 | 110,20K |
| 2026-09-14 | $24,67 | +0,24 % | $24,61 | $25,75 | $24,55 | 120,00K |
| 2026-09-11 | $24,61 | -0,89 % | $24,83 | $25,68 | $24,41 | 111,80K |
| 2026-09-10 | $24,83 | +0,12 % | $24,81 | $25,05 | $24,50 | 90,90K |
| 2026-09-09 | $24,80 | -0,60 % | $24,84 | $25,23 | $24,70 | 130,80K |
| 2026-09-08 | $24,95 | -0,24 % | $24,93 | $25,12 | $24,58 | 111,60K |
| 2026-09-04 | $25,01 | -2,53 % | $25,64 | $25,68 | $24,89 | 69,20K |
| 2026-09-03 | $25,66 | -2,02 % | $26,25 | $26,36 | $25,44 | 103,30K |
| 2026-09-02 | $26,19 | +1,08 % | $26,18 | $26,55 | $25,81 | 83,40K |
| 2026-09-01 | $25,91 | -0,46 % | $26,06 | $26,61 | $25,81 | 69,20K |
| 2026-08-31 | $26,03 | -1,21 % | $26,32 | $26,60 | $25,97 | 92,30K |
| 2026-08-28 | $26,35 | +0,84 % | $26,30 | $26,55 | $26,09 | 87,10K |
| 2026-08-27 | $26,13 | -1,28 % | $26,34 | $26,48 | $25,94 | 87,50K |
| 2026-08-26 | $26,47 | +1,19 % | $26,18 | $26,55 | $25,65 | 86,70K |
| 2026-08-25 | $26,16 | -0,68 % | $26,31 | $26,70 | $25,95 | 112,90K |
| 2026-08-24 | $26,34 | +1,58 % | $26,07 | $27,43 | $25,95 | 135,80K |
| 2026-08-21 | $25,93 | +0,08 % | $25,98 | $25,98 | $25,36 | 124,30K |
| 2026-08-20 | $25,91 | +3,47 % | $25,60 | $26,42 | $25,02 | 152,90K |
| 2026-08-19 | $25,04 | -1,61 % | $25,44 | $26,04 | $24,81 | 211,70K |
| 2026-08-18 | $25,45 | +2,83 % | $25,59 | $25,87 | $25,01 | 284,00K |
| 2026-08-17 | $24,75 | -4,14 % | $25,43 | $25,75 | $24,40 | 297,70K |
| 2026-08-14 | $25,82 | +4,53 % | $24,72 | $26,81 | $24,34 | 435,30K |
| 2026-08-13 | $24,70 | -15,47 % | $24,04 | $25,91 | $23,51 | 791,10K |
| 2026-08-12 | $29,22 | -1,55 % | $29,97 | $30,11 | $28,61 | 144,50K |
| 2026-08-11 | $29,68 | -0,97 % | $29,81 | $30,98 | $29,37 | 95,40K |
| 2026-08-10 | $29,97 | -4,86 % | $31,42 | $31,99 | $29,87 | 108,20K |
| 2026-08-07 | $31,50 | +1,42 % | $31,02 | $31,63 | $30,83 | 65,50K |
| 2026-08-06 | $31,06 | +5,72 % | $29,49 | $31,14 | $29,49 | 87,90K |
| 2026-08-05 | $29,38 | +0,10 % | $29,58 | $29,83 | $29,29 | 92,90K |
| 2026-08-04 | $29,35 | -0,71 % | $29,72 | $29,94 | $29,08 | 76,40K |
| 2026-08-03 | $29,56 | -0,74 % | $30,02 | $30,60 | $29,45 | 55,60K |
| 2026-07-31 | $29,78 | -3,84 % | $30,81 | $30,81 | $29,74 | 57,10K |
| 2026-07-30 | $30,97 | -1,37 % | $31,48 | $31,65 | $30,72 | 53,50K |
| 2026-07-29 | $31,40 | +2,05 % | $30,84 | $31,65 | $30,84 | 64,30K |
| 2026-07-28 | $30,77 | +0,95 % | $30,83 | $31,11 | $30,49 | 62,30K |
| 2026-07-27 | $30,48 | +0,13 % | $30,59 | $31,02 | $30,30 | 72,90K |
| 2026-07-24 | $30,44 | +0,36 % | $30,22 | $31,05 | $29,80 | 87,50K |
| 2026-07-23 | $30,33 | +0,07 % | $30,23 | $30,60 | $29,02 | 250,30K |
| 2026-07-22 | $30,31 | -2,23 % | $31,00 | $31,12 | $30,09 | 252,80K |
| 2026-07-21 | $31,00 | -0,06 % | $30,83 | $31,17 | $30,29 | 90,50K |
| 2026-07-20 | $31,02 | -2,91 % | $31,95 | $31,95 | $30,78 | 89,30K |
| 2026-07-17 | $31,95 | -0,44 % | $32,06 | $32,53 | $31,83 | 81,70K |
| 2026-07-16 | $32,09 | +2,16 % | $31,40 | $32,71 | $31,12 | 71,30K |
| 2026-07-15 | $31,41 | -2,85 % | $32,33 | $32,63 | $31,10 | 234,90K |
| 2026-07-14 | $32,33 | +1,83 % | $31,80 | $32,43 | $30,80 | 122,40K |
| 2026-07-13 | $31,75 | +0,16 % | $31,90 | $32,35 | $31,35 | 195,80K |
| 2026-07-10 | $31,70 | +2,56 % | $30,79 | $31,78 | $30,00 | 182,00K |
| 2026-07-09 | $30,91 | +2,05 % | $30,17 | $31,01 | $29,84 | 110,40K |
| 2026-07-08 | $30,29 | +3,31 % | $28,88 | $30,45 | $28,88 | 172,90K |
| 2026-07-07 | $29,32 | -1,08 % | $29,16 | $30,09 | $28,14 | 314,80K |
| 2026-07-06 | $29,64 | -4,20 % | $31,29 | $31,55 | $29,26 | 827,60K |
| 2026-07-02 | $30,94 | +5,06 % | $29,45 | $31,35 | $29,11 | 130,50K |
| 2026-07-01 | $29,45 | -1,31 % | $29,85 | $30,29 | $29,37 | 318,00K |
| 2026-06-30 | $29,84 | -0,27 % | $29,60 | $29,94 | $29,13 | 319,90K |
| 2026-06-29 | $29,92 | +1,80 % | $29,80 | $30,68 | $29,30 | 233,80K |
| 2026-06-26 | $29,39 | -3,10 % | $30,33 | $30,98 | $28,29 | 482,70K |
| 2026-06-25 | $30,33 | +1,95 % | $29,47 | $30,33 | $28,55 | 234,60K |
| 2026-06-24 | $29,75 | +3,98 % | $28,67 | $31,23 | $28,67 | 431,00K |
| 2026-06-23 | $28,61 | +8,25 % | $26,43 | $28,70 | $26,43 | 217,30K |
| 2026-06-22 | $26,43 | +3,93 % | $25,45 | $26,83 | $25,20 | 268,20K |
| 2026-06-18 | $25,43 | +1,72 % | $25,10 | $25,61 | $25,01 | 131,10K |
| 2026-06-17 | $25,00 | +0,85 % | $24,80 | $25,15 | $24,53 | 138,40K |
| 2026-06-16 | $24,79 | +0,24 % | $24,79 | $24,93 | $24,50 | 80,10K |
| 2026-06-15 | $24,73 | -1,36 % | $25,11 | $25,27 | $24,20 | 95,10K |
| 2026-06-12 | $25,07 | +0,28 % | $24,89 | $25,39 | $23,99 | 124,90K |
| 2026-06-11 | $25,00 | +4,91 % | $23,79 | $25,09 | $23,56 | 146,90K |
| 2026-06-10 | $23,83 | +0,08 % | $23,79 | $24,34 | $23,50 | 235,00K |
| 2026-06-09 | $23,81 | +1,32 % | $23,77 | $24,09 | $23,00 | 97,70K |
| 2026-06-08 | $23,50 | -0,42 % | $23,47 | $23,84 | $23,47 | 80,00K |
| 2026-06-05 | $23,60 | +1,42 % | $23,37 | $24,01 | $23,15 | 121,80K |
| 2026-06-04 | $23,27 | +1,00 % | $23,25 | $23,45 | $22,91 | 115,80K |
| 2026-06-03 | $23,04 | +1,99 % | $22,42 | $23,19 | $22,38 | 176,60K |
| 2026-06-02 | $22,59 | -3,59 % | $23,41 | $23,41 | $22,38 | 149,20K |
| 2026-06-01 | $23,43 | -1,68 % | $23,83 | $23,83 | $23,11 | 78,90K |
| 2026-05-29 | $23,83 | -0,79 % | $23,83 | $23,96 | $23,60 | 164,30K |
| 2026-05-28 | $24,02 | -0,37 % | $23,80 | $24,28 | $23,75 | 60,00K |
| 2026-05-27 | $24,11 | -0,50 % | $24,46 | $24,80 | $24,08 | 62,40K |
| 2026-05-26 | $24,23 | -3,73 % | $25,24 | $25,77 | $24,21 | 63,30K |
| 2026-05-22 | $25,17 | +0,24 % | $25,14 | $25,58 | $24,56 | 88,20K |