7,750$
0,39%
Echtzeit-Aktienkurs LifeMD
Bid:
Ask:
Aktienkurse zur LifeMD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 7,84 | 8,03 | 7,73 | 7,75 | 0,39% | 106.188,00 |
| 16.05.2024 | 8,33 | 8,39 | 7,66 | 7,72 | -7,10% | 1.683.697,00 |
| 15.05.2024 | 9,12 | 9,40 | 8,19 | 8,31 | -8,48% | 1.582.970,00 |
| 14.05.2024 | 9,53 | 9,80 | 9,06 | 9,08 | -4,42% | 536.321,00 |
| 13.05.2024 | 9,25 | 9,87 | 9,24 | 9,50 | 1,93% | 562.749,00 |
| 10.05.2024 | 9,45 | 9,83 | 8,97 | 9,32 | 0,22% | 1.406.436,00 |
| 09.05.2024 | 10,70 | 10,70 | 9,28 | 9,30 | -24,57% | 3.488.988,00 |
| 08.05.2024 | 12,24 | 12,64 | 11,82 | 12,33 | -0,48% | 1.141.357,00 |
| 07.05.2024 | 12,51 | 12,88 | 12,29 | 12,39 | -0,48% | 820.907,00 |
| 06.05.2024 | 12,52 | 12,73 | 12,11 | 12,45 | -0,48% | 560.961,00 |
| 03.05.2024 | 12,52 | 12,80 | 12,25 | 12,51 | 0,32% | 870.408,00 |
| 02.05.2024 | 11,87 | 12,50 | 11,64 | 12,47 | 7,04% | 578.489,00 |
| 01.05.2024 | 11,88 | 12,00 | 11,16 | 11,65 | -2,51% | 503.415,00 |
| 30.04.2024 | 11,80 | 12,43 | 11,65 | 11,95 | 0,67% | 569.120,00 |
| 29.04.2024 | 12,07 | 12,10 | 11,51 | 11,87 | -0,67% | 642.915,00 |
| 26.04.2024 | 10,87 | 12,05 | 10,87 | 11,95 | 10,44% | 754.528,00 |
| 25.04.2024 | 10,95 | 11,05 | 10,51 | 10,82 | -3,05% | 397.944,00 |
| 24.04.2024 | 11,02 | 11,23 | 10,80 | 11,16 | 2,48% | 595.773,00 |
| 23.04.2024 | 10,20 | 11,07 | 10,16 | 10,89 | 9,01% | 1.089.469,00 |
| 22.04.2024 | 9,69 | 10,05 | 9,69 | 9,99 | 2,99% | 423.528,00 |
| 19.04.2024 | 10,10 | 10,25 | 9,56 | 9,70 | -4,81% | 493.286,00 |
| 18.04.2024 | 9,85 | 10,50 | 9,65 | 10,19 | 3,35% | 835.721,00 |
| 17.04.2024 | 9,96 | 10,10 | 9,85 | 9,86 | -0,68% | 463.741,00 |
| 16.04.2024 | 9,58 | 10,00 | 9,45 | 9,93 | 3,31% | 404.033,00 |
| 15.04.2024 | 9,65 | 10,05 | 9,48 | 9,61 | -0,52% | 415.025,00 |
| 12.04.2024 | 10,14 | 10,25 | 9,22 | 9,66 | -5,48% | 762.118,00 |
| 11.04.2024 | 9,83 | 10,29 | 9,60 | 10,22 | 3,65% | 322.353,00 |
| 10.04.2024 | 10,04 | 10,22 | 9,68 | 9,86 | -3,99% | 282.174,00 |
| 09.04.2024 | 10,03 | 10,30 | 9,93 | 10,27 | 2,70% | 540.971,00 |
| 08.04.2024 | 9,66 | 10,15 | 9,60 | 10,00 | 4,38% | 380.555,00 |
| 05.04.2024 | 9,77 | 9,96 | 9,38 | 9,58 | -0,83% | 441.648,00 |
| 04.04.2024 | 10,17 | 10,85 | 9,64 | 9,66 | -4,64% | 803.980,00 |
| 03.04.2024 | 9,86 | 10,24 | 9,84 | 10,13 | 2,12% | 388.800,00 |
| 02.04.2024 | 10,08 | 10,13 | 9,73 | 9,92 | -2,94% | 445.958,00 |
| 01.04.2024 | 10,30 | 10,62 | 9,98 | 10,22 | -0,58% | 515.734,00 |
| 28.03.2024 | 10,20 | 10,52 | 10,13 | 10,28 | 0,98% | 783.888,00 |
| 27.03.2024 | 11,11 | 11,11 | 10,13 | 10,18 | -7,96% | 674.834,00 |
| 26.03.2024 | 10,60 | 11,17 | 10,51 | 11,06 | 4,34% | 732.108,00 |
| 25.03.2024 | 11,26 | 11,32 | 10,55 | 10,60 | -4,85% | 636.642,00 |
| 22.03.2024 | 11,23 | 11,51 | 10,92 | 11,14 | -0,89% | 667.192,00 |
| 21.03.2024 | 11,63 | 12,01 | 11,13 | 11,24 | -2,60% | 945.997,00 |
| 20.03.2024 | 10,88 | 11,57 | 10,60 | 11,54 | 6,16% | 802.463,00 |
| 19.03.2024 | 10,77 | 10,99 | 10,11 | 10,87 | 0,37% | 1.102.413,00 |
| 18.03.2024 | 10,14 | 11,06 | 10,02 | 10,83 | 7,44% | 1.337.987,00 |
| 15.03.2024 | 9,81 | 10,28 | 9,62 | 10,08 | 3,17% | 1.135.170,00 |
| 14.03.2024 | 9,04 | 10,18 | 9,00 | 9,77 | 9,78% | 2.113.713,00 |
| 13.03.2024 | 8,42 | 9,02 | 8,35 | 8,90 | 6,08% | 1.207.847,00 |
| 12.03.2024 | 8,25 | 8,75 | 7,40 | 8,39 | 5,53% | 2.380.642,00 |
| 11.03.2024 | 8,09 | 8,12 | 7,80 | 7,95 | -0,62% | 843.348,00 |
| 08.03.2024 | 7,92 | 8,34 | 7,90 | 8,00 | 1,27% | 542.256,00 |
| 07.03.2024 | 7,79 | 7,99 | 7,58 | 7,90 | 1,67% | 559.636,00 |
| 06.03.2024 | 7,62 | 8,00 | 7,62 | 7,77 | 2,78% | 726.368,00 |
| 05.03.2024 | 7,47 | 7,63 | 7,09 | 7,56 | 0,27% | 552.769,00 |
| 04.03.2024 | 8,00 | 8,05 | 7,53 | 7,54 | -5,75% | 380.157,00 |
| 01.03.2024 | 7,99 | 8,12 | 7,87 | 8,00 | 0,50% | 378.622,00 |
| 29.02.2024 | 8,00 | 8,14 | 7,76 | 7,96 | -0,50% | 376.942,00 |
| 28.02.2024 | 8,25 | 8,38 | 7,93 | 8,00 | -3,09% | 583.608,00 |
| 27.02.2024 | 7,86 | 8,44 | 7,86 | 8,26 | 6,24% | 546.814,00 |
| 26.02.2024 | 7,34 | 7,87 | 7,28 | 7,77 | 5,71% | 406.256,00 |
| 23.02.2024 | 6,71 | 7,39 | 6,62 | 7,35 | 9,54% | 531.070,00 |
| 22.02.2024 | 7,17 | 7,35 | 6,64 | 6,71 | -5,76% | 455.050,00 |
| 21.02.2024 | 7,10 | 7,20 | 6,87 | 7,12 | -0,97% | 278.215,00 |
| 20.02.2024 | 7,00 | 7,28 | 6,94 | 7,19 | 1,41% | 265.881,00 |
| 16.02.2024 | 6,94 | 7,20 | 6,87 | 7,09 | 1,36% | 362.213,00 |
| 15.02.2024 | 6,72 | 7,00 | 6,62 | 7,00 | 4,87% | 374.771,00 |
| 14.02.2024 | 6,04 | 6,83 | 6,04 | 6,67 | 10,61% | 526.235,00 |
| 13.02.2024 | 5,88 | 6,23 | 5,68 | 6,03 | -1,47% | 353.123,00 |
| 12.02.2024 | 5,93 | 6,23 | 5,93 | 6,12 | 3,20% | 362.705,00 |
| 09.02.2024 | 5,82 | 6,02 | 5,75 | 5,93 | 2,42% | 300.351,00 |
| 08.02.2024 | 5,71 | 5,86 | 5,67 | 5,79 | 1,40% | 279.505,00 |
| 07.02.2024 | 6,01 | 6,01 | 5,69 | 5,71 | -4,83% | 451.646,00 |
| 06.02.2024 | 5,65 | 6,00 | 5,65 | 6,00 | 6,38% | 421.148,00 |
| 05.02.2024 | 5,62 | 5,67 | 5,51 | 5,64 | -0,88% | 345.744,00 |
| 02.02.2024 | 5,77 | 5,83 | 5,53 | 5,69 | -1,90% | 499.435,00 |
| 01.02.2024 | 5,62 | 5,83 | 5,60 | 5,80 | 3,76% | 387.376,00 |
| 31.01.2024 | 5,51 | 5,84 | 5,50 | 5,59 | 0,54% | 603.874,00 |
| 30.01.2024 | 5,83 | 5,89 | 5,46 | 5,56 | -5,36% | 747.948,00 |
| 29.01.2024 | 5,77 | 5,92 | 5,58 | 5,88 | 0,09% | 872.488,00 |
| 26.01.2024 | 5,94 | 6,03 | 5,86 | 5,87 | -1,10% | 314.911,00 |
| 25.01.2024 | 6,06 | 6,24 | 5,79 | 5,94 | -2,38% | 649.154,00 |
| 24.01.2024 | 6,21 | 6,30 | 6,05 | 6,08 | -1,30% | 467.405,00 |
| 23.01.2024 | 5,96 | 6,19 | 5,96 | 6,16 | 1,32% | 731.698,00 |
| 22.01.2024 | 6,05 | 6,15 | 5,90 | 6,08 | 1,00% | 682.505,00 |
| 19.01.2024 | 5,98 | 6,09 | 5,82 | 6,02 | 0,33% | 596.742,00 |
| 18.01.2024 | 5,97 | 6,08 | 5,84 | 6,00 | 1,01% | 563.512,00 |
| 17.01.2024 | 5,73 | 6,03 | 5,69 | 5,94 | 0,68% | 578.793,00 |
| 16.01.2024 | 6,15 | 6,35 | 5,84 | 5,90 | -4,22% | 1.029.312,00 |
| 12.01.2024 | 6,10 | 6,48 | 6,00 | 6,16 | 1,82% | 898.810,00 |
| 11.01.2024 | 5,85 | 6,13 | 5,62 | 6,05 | 6,70% | 1.051.088,00 |
| 10.01.2024 | 5,93 | 5,98 | 5,61 | 5,67 | -4,38% | 1.502.133,00 |
| 09.01.2024 | 5,69 | 6,01 | 5,55 | 5,93 | 1,72% | 872.415,00 |
| 08.01.2024 | 6,10 | 6,10 | 5,68 | 5,83 | 6,97% | 2.402.652,00 |
| 05.01.2024 | 5,55 | 5,85 | 5,26 | 5,45 | 3,22% | 3.418.788,00 |
| 04.01.2024 | 6,96 | 6,97 | 5,00 | 5,28 | -31,91% | 7.213.868,00 |
| 03.01.2024 | 8,39 | 8,43 | 7,68 | 7,76 | -7,68% | 820.212,00 |
| 02.01.2024 | 8,13 | 8,46 | 8,09 | 8,40 | 1,33% | 786.278,00 |
| 29.12.2023 | 8,33 | 8,53 | 8,13 | 8,29 | -0,48% | 1.508.309,00 |
| 28.12.2023 | 8,53 | 8,74 | 8,31 | 8,33 | -2,69% | 672.919,00 |
| 27.12.2023 | 8,66 | 8,89 | 8,50 | 8,56 | 0,47% | 877.758,00 |
| 26.12.2023 | 8,58 | 8,78 | 8,18 | 8,52 | -0,70% | 608.953,00 |